DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.870	0.870	0.870	0.870	0.870	591,539
2025-07-31	0.950	0.960	0.860	0.870	0.870	4,086,733
2025-07-30	0.950	0.960	0.950	0.950	0.950	2,349,178
2025-07-29	0.890	0.960	0.890	0.950	0.950	6,297,199
2025-07-28	0.810	0.890	0.810	0.890	0.890	7,111,651
2025-07-25	0.820	0.890	0.810	0.810	0.810	2,635,147
2025-07-24	0.750	0.820	0.750	0.820	0.820	3,715,495
2025-07-23	0.830	0.890	0.750	0.750	0.750	4,731,827
2025-07-22	0.910	0.930	0.830	0.830	0.830	1,855,063
2025-07-21	0.900	0.950	0.830	0.910	0.910	3,596,395
2025-07-18	0.910	0.950	0.880	0.900	0.900	3,107,267
2025-07-17	0.970	1.020	0.910	0.910	0.910	6,054,420
2025-07-16	0.890	0.970	0.890	0.970	0.970	10,130,645
2025-07-14	0.950	1.000	0.890	0.890	0.890	7,298,655
2025-07-11	0.940	1.020	0.870	0.950	0.950	15,182,723
2025-07-10	0.860	0.940	0.830	0.940	0.940	11,888,392
2025-07-09	0.800	0.860	0.720	0.860	0.860	12,142,448
2025-07-08	0.730	0.800	0.730	0.800	0.800	16,263,561
2025-07-07	0.670	0.730	0.670	0.730	0.730	19,047,813
2025-07-04	0.610	0.670	0.600	0.670	0.670	22,466,391
2025-07-03	0.590	0.620	0.580	0.610	0.610	24,922,164
2025-07-02	0.610	0.620	0.570	0.590	0.590	8,532,843
2025-07-01	0.560	0.610	0.560	0.610	0.610	5,228,928
2025-06-30	0.610	0.610	0.560	0.560	0.560	1,049,228
2025-06-27	0.610	0.610	0.610	0.610	0.610	5,396,540
2025-06-26	0.590	0.610	0.590	0.610	0.610	7,915,135
2025-06-25	0.590	0.590	0.590	0.590	0.590	9,385,139
2025-06-24	0.640	0.640	0.590	0.590	0.590	12,932,860
2025-06-23	0.650	0.650	0.640	0.640	0.640	3,061,360
2025-06-20	0.650	0.650	0.650	0.650	0.650	6,884,888
2025-06-19	0.600	0.650	0.600	0.650	0.650	1,944,581
2025-06-18	0.620	0.670	0.600	0.600	0.600	3,887,722
2025-06-17	0.620	0.620	0.620	0.620	0.620	359,918
2025-06-16	0.620	0.620	0.620	0.620	0.620	496,280
2025-06-13	0.620	0.620	0.620	0.620	0.620	396,724
2025-06-11	0.660	0.660	0.620	0.620	0.620	1,229,413
2025-06-10	0.600	0.660	0.600	0.660	0.660	5,460,046
2025-06-05	0.600	0.660	0.600	0.600	0.600	1,087,966
2025-06-04	0.600	0.600	0.600	0.600	0.600	140,675
2025-06-03	0.650	0.650	0.600	0.600	0.600	801,576
2025-06-02	0.650	0.650	0.600	0.650	0.650	802,263
2025-05-30	0.650	0.650	0.650	0.650	0.650	471,830
2025-05-29	0.660	0.720	0.640	0.650	0.650	2,645,461
2025-05-28	0.660	0.660	0.660	0.660	0.660	82,502
2025-05-27	0.660	0.660	0.660	0.660	0.660	483,960
2025-05-26	0.690	0.690	0.660	0.660	0.660	1,901,646
2025-05-23	0.670	0.690	0.650	0.690	0.690	3,993,698
2025-05-22	0.640	0.670	0.640	0.670	0.670	636,401
2025-05-21	0.670	0.670	0.640	0.640	0.640	1,693,112
2025-05-20	0.660	0.670	0.660	0.670	0.670	879,884
2025-05-19	0.670	0.690	0.660	0.660	0.660	1,411,824
2025-05-16	0.620	0.680	0.620	0.670	0.670	766,344
2025-05-15	0.640	0.640	0.620	0.620	0.620	426,527
2025-05-14	0.640	0.690	0.580	0.640	0.640	1,770,176
2025-05-13	0.630	0.640	0.630	0.640	0.640	954,540
2025-05-12	0.600	0.630	0.600	0.630	0.630	718,317
2025-05-09	0.630	0.630	0.600	0.600	0.600	567,500
2025-05-08	0.600	0.630	0.600	0.630	0.630	1,727,608
2025-05-07	0.550	0.600	0.550	0.600	0.600	1,607,533
2025-05-06	0.590	0.590	0.540	0.550	0.550	4,093,655

← NewerPage 6 of 17 · 1,007 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.