DAAR COMMUNICATIONS PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	1.030	1.030	0.940	1.000	1.000	2,120,117
2025-10-27	1.030	1.030	0.940	1.030	1.030	7,941,111
2025-10-24	1.050	1.050	0.980	1.030	1.030	3,675,362
2025-10-23	1.030	1.050	0.970	1.050	1.050	16,633,311
2025-10-22	1.030	1.100	1.030	1.030	1.030	2,404,178
2025-10-21	1.040	1.040	1.000	1.030	1.030	6,762,184
2025-10-20	1.120	1.120	1.030	1.040	1.040	5,233,222
2025-10-17	1.030	1.120	1.030	1.120	1.120	1,738,611
2025-10-16	1.100	1.130	1.020	1.030	1.030	7,776,256
2025-10-15	1.050	1.100	1.010	1.100	1.100	1,155,720
2025-10-14	1.050	1.050	1.040	1.050	1.050	1,392,278
2025-10-13	1.080	1.080	1.050	1.050	1.050	1,393,872
2025-10-10	1.060	1.130	1.060	1.080	1.080	1,086,727
2025-10-09	1.060	1.060	1.050	1.060	1.060	1,227,701
2025-10-08	1.100	1.100	1.060	1.060	1.060	970,182
2025-10-07	1.130	1.130	1.090	1.100	1.100	1,007,591
2025-10-06	1.030	1.130	1.030	1.130	1.130	2,362,442
2025-10-03	1.100	1.100	1.030	1.030	1.030	2,320,574
2025-10-02	1.080	1.140	1.080	1.100	1.100	2,428,064
2025-09-30	1.070	1.080	1.070	1.080	1.080	1,084,982
2025-09-29	1.060	1.070	1.060	1.070	1.070	749,833
2025-09-26	1.140	1.150	1.060	1.060	1.060	2,583,269
2025-09-25	1.100	1.150	1.030	1.140	1.140	3,480,649
2025-09-24	1.100	1.100	1.100	1.100	1.100	230,842
2025-09-23	1.120	1.140	1.100	1.100	1.100	6,648,482
2025-09-22	1.060	1.120	0.990	1.120	1.120	4,883,310
2025-09-19	1.100	1.100	1.010	1.060	1.060	2,719,144
2025-09-18	1.070	1.100	0.990	1.100	1.100	3,316,231
2025-09-17	1.100	1.110	1.060	1.070	1.070	3,767,057
2025-09-16	1.100	1.100	1.060	1.100	1.100	2,713,095
2025-09-15	1.060	1.100	1.060	1.100	1.100	1,026,991
2025-09-12	1.110	1.110	1.060	1.060	1.060	704,557
2025-09-11	1.040	1.120	1.040	1.110	1.110	1,803,107
2025-09-10	1.030	1.130	0.970	1.040	1.040	11,239,628
2025-09-09	0.940	1.030	0.940	1.030	1.030	1,422,816
2025-09-08	0.860	0.940	0.860	0.940	0.940	5,823,492
2025-09-04	0.900	0.990	0.810	0.860	0.860	10,010,070
2025-09-03	1.000	1.000	0.900	0.900	0.900	15,098,768
2025-09-02	1.050	1.050	1.000	1.000	1.000	1,191,642
2025-09-01	1.090	1.140	1.020	1.050	1.050	1,583,523
2025-08-29	1.110	1.110	1.030	1.090	1.090	7,328,197
2025-08-28	1.120	1.120	1.020	1.110	1.110	2,537,402
2025-08-27	1.120	1.120	1.120	1.120	1.120	660,807
2025-08-26	1.120	1.120	1.120	1.120	1.120	976,999
2025-08-25	1.210	1.210	1.110	1.120	1.120	3,036,116
2025-08-22	1.210	1.210	1.090	1.210	1.210	2,891,610
2025-08-21	1.300	1.300	1.170	1.210	1.210	11,076,597
2025-08-20	1.230	1.340	1.140	1.300	1.300	6,864,241
2025-08-19	1.120	1.230	1.120	1.230	1.230	13,882,851
2025-08-18	1.090	1.120	1.020	1.120	1.120	5,442,195
2025-08-15	1.050	1.120	1.050	1.090	1.090	10,548,533
2025-08-14	1.020	1.120	0.960	1.050	1.050	11,869,970
2025-08-13	0.980	1.020	0.950	1.020	1.020	10,743,373
2025-08-12	1.030	1.030	0.950	0.980	0.980	14,376,310
2025-08-11	0.970	1.030	0.950	1.030	1.030	11,999,259
2025-08-08	0.920	1.010	0.900	0.970	0.970	13,766,451
2025-08-07	0.950	1.000	0.910	0.920	0.920	3,908,084
2025-08-06	0.870	0.950	0.870	0.950	0.950	5,738,161
2025-08-05	0.870	0.870	0.870	0.870	0.870	1,147,774
2025-08-04	0.870	0.870	0.870	0.870	0.870	457,438

← NewerPage 5 of 17 · 1,008 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.