DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	0.540	0.590	0.540	0.590	0.590	1,042,740
2025-05-02	0.600	0.600	0.540	0.540	0.540	1,227,619
2025-04-30	0.600	0.600	0.600	0.600	0.600	277,694
2025-04-29	0.600	0.600	0.600	0.600	0.600	594,123
2025-04-28	0.550	0.600	0.550	0.600	0.600	508,452
2025-04-25	0.550	0.550	0.550	0.550	0.550	223,160
2025-04-24	0.550	0.550	0.550	0.550	0.550	291,676
2025-04-23	0.550	0.550	0.550	0.550	0.550	172,630
2025-04-22	0.560	0.560	0.550	0.550	0.550	412,540
2025-04-17	0.580	0.580	0.560	0.560	0.560	1,324,346
2025-04-16	0.630	0.630	0.570	0.580	0.580	712,956
2025-04-15	0.630	0.630	0.630	0.630	0.630	77,268
2025-04-14	0.630	0.630	0.630	0.630	0.630	219,510
2025-04-11	0.630	0.630	0.630	0.630	0.630	175,093
2025-04-10	0.600	0.630	0.600	0.630	0.630	246,791
2025-04-09	0.600	0.600	0.600	0.600	0.600	111,913
2025-04-08	0.600	0.600	0.600	0.600	0.600	1,075,122
2025-04-07	0.600	0.600	0.600	0.600	0.600	967,760
2025-04-04	0.650	0.700	0.650	0.660	0.660	704,714
2025-04-03	0.600	0.650	0.600	0.650	0.650	659,099
2025-04-02	0.600	0.600	0.600	0.600	0.600	142,011
2025-03-28	0.600	0.600	0.600	0.600	0.600	123,081
2025-03-27	0.580	0.620	0.580	0.600	0.600	859,561
2025-03-26	0.620	0.620	0.580	0.580	0.580	2,445,097
2025-03-25	0.620	0.620	0.620	0.620	0.620	343,445
2025-03-24	0.660	0.660	0.620	0.620	0.620	426,562
2025-03-21	0.660	0.660	0.660	0.660	0.660	266,540
2025-03-20	0.670	0.670	0.620	0.660	0.660	718,788
2025-03-19	0.670	0.670	0.640	0.670	0.670	600,163
2025-03-18	0.670	0.670	0.670	0.670	0.670	250,950
2025-03-17	0.650	0.670	0.650	0.670	0.670	874,139
2025-03-14	0.650	0.650	0.650	0.650	0.650	208,856
2025-03-13	0.620	0.680	0.620	0.650	0.650	718,940
2025-03-12	0.620	0.620	0.620	0.620	0.620	432,145
2025-03-11	0.670	0.670	0.620	0.620	0.620	945,110
2025-03-10	0.660	0.670	0.660	0.670	0.670	1,164,406
2025-03-07	0.610	0.660	0.610	0.660	0.660	355,021
2025-03-06	0.620	0.680	0.600	0.610	0.610	4,266,358
2025-03-05	0.620	0.620	0.620	0.620	0.620	232,624
2025-03-04	0.640	0.640	0.620	0.620	0.620	1,750,320
2025-03-03	0.640	0.680	0.640	0.680	0.680	564,271
2025-02-28	0.630	0.640	0.630	0.640	0.640	165,429
2025-02-27	0.630	0.630	0.630	0.630	0.630	403,423
2025-02-26	0.670	0.720	0.630	0.630	0.630	1,825,859
2025-02-25	0.740	0.740	0.670	0.670	0.670	2,538,688
2025-02-24	0.680	0.740	0.640	0.740	0.740	5,804,374
2025-02-21	0.630	0.680	0.630	0.680	0.680	2,379,368
2025-02-20	0.640	0.660	0.630	0.630	0.630	8,699,918
2025-02-19	0.690	0.690	0.640	0.640	0.640	1,447,098
2025-02-18	0.700	0.740	0.630	0.690	0.690	2,979,936
2025-02-17	0.700	0.700	0.700	0.700	0.700	219,398
2025-02-14	0.770	0.770	0.700	0.700	0.700	1,976,505
2025-02-13	0.740	0.770	0.670	0.770	0.770	1,207,642
2025-02-12	0.770	0.770	0.740	0.740	0.740	966,248
2025-02-11	0.750	0.770	0.750	0.770	0.770	400,702
2025-02-10	0.810	0.810	0.750	0.750	0.750	849,171
2025-02-07	0.810	0.810	0.810	0.810	0.810	388,615
2025-02-06	0.780	0.810	0.780	0.810	0.810	677,594
2025-02-05	0.780	0.780	0.780	0.780	0.780	271,513
2025-02-04	0.780	0.780	0.780	0.780	0.780	322,910

← NewerPage 7 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.