DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.780	0.780	0.780	0.780	0.780	110,300
2025-01-31	0.780	0.780	0.780	0.780	0.780	367,608
2025-01-30	0.840	0.840	0.780	0.780	0.780	506,181
2025-01-29	0.770	0.840	0.700	0.840	0.840	2,083,158
2025-01-28	0.840	0.840	0.770	0.770	0.770	718,887
2025-01-27	0.840	0.840	0.840	0.840	0.840	289,880
2025-01-24	0.840	0.840	0.760	0.840	0.840	3,378,791
2025-01-23	0.770	0.840	0.730	0.840	0.840	1,795,169
2025-01-22	0.770	0.770	0.770	0.770	0.770	595,845
2025-01-21	0.720	0.770	0.660	0.770	0.770	1,692,683
2025-01-20	0.740	0.740	0.720	0.720	0.720	518,274
2025-01-17	0.810	0.830	0.730	0.740	0.740	3,029,840
2025-01-16	0.890	0.890	0.810	0.810	0.810	698,922
2025-01-15	0.890	0.890	0.810	0.890	0.890	2,360,021
2025-01-14	0.890	0.890	0.890	0.890	0.890	370,255
2025-01-13	0.880	0.890	0.880	0.890	0.890	1,162,831
2025-01-10	0.970	0.970	0.880	0.880	0.880	4,456,817
2025-01-09	0.900	0.990	0.900	0.970	0.970	4,446,078
2025-01-08	0.840	0.910	0.800	0.900	0.900	8,891,346
2025-01-07	0.770	0.840	0.720	0.840	0.840	8,176,206
2025-01-06	0.700	0.770	0.700	0.770	0.770	2,191,508
2025-01-03	0.680	0.740	0.630	0.700	0.700	3,330,004
2025-01-02	0.630	0.690	0.610	0.680	0.680	1,917,007
2024-12-31	0.630	0.630	0.630	0.630	0.630	376,553
2024-12-30	0.580	0.630	0.580	0.630	0.630	2,044,345
2024-12-27	0.600	0.600	0.580	0.580	0.580	1,839,968
2024-12-24	0.610	0.620	0.600	0.600	0.600	720,047
2024-12-23	0.620	0.620	0.580	0.610	0.610	1,060,213
2024-12-20	0.590	0.620	0.550	0.620	0.620	3,142,653
2024-12-19	0.560	0.590	0.560	0.590	0.590	1,183,133
2024-12-18	0.530	0.560	0.530	0.560	0.560	869,577
2024-12-17	0.570	0.570	0.530	0.530	0.530	674,271
2024-12-16	0.530	0.570	0.530	0.570	0.570	625,205
2024-12-13	0.540	0.540	0.530	0.530	0.530	919,100
2024-12-12	0.590	0.590	0.540	0.540	0.540	5,064,466
2024-12-11	0.580	0.590	0.580	0.590	0.590	1,397,993
2024-12-10	0.530	0.580	0.530	0.580	0.580	820,313
2024-12-09	0.570	0.570	0.530	0.530	0.530	916,315
2024-12-06	0.570	0.570	0.570	0.570	0.570	356,394
2024-12-05	0.570	0.570	0.560	0.570	0.570	837,970
2024-12-04	0.560	0.570	0.510	0.570	0.570	1,770,540
2024-12-03	0.600	0.600	0.540	0.560	0.560	3,081,060
2024-12-02	0.610	0.610	0.560	0.600	0.600	6,155,904
2024-11-29	0.630	0.630	0.570	0.610	0.610	3,593,541
2024-11-28	0.650	0.650	0.630	0.630	0.630	363,909
2024-11-27	0.610	0.660	0.610	0.650	0.650	1,298,826
2024-11-26	0.560	0.610	0.560	0.610	0.610	661,635
2024-11-25	0.620	0.620	0.560	0.560	0.560	1,915,255
2024-11-22	0.680	0.740	0.620	0.620	0.620	3,367,226
2024-11-21	0.620	0.680	0.620	0.680	0.680	1,166,400
2024-11-20	0.670	0.670	0.620	0.620	0.620	562,226
2024-11-19	0.630	0.680	0.630	0.670	0.670	727,476
2024-11-18	0.580	0.630	0.580	0.630	0.630	547,859
2024-11-15	0.620	0.620	0.580	0.580	0.580	473,106
2024-11-14	0.620	0.620	0.620	0.620	0.620	77,440
2024-11-13	0.670	0.670	0.620	0.620	0.620	146,509
2024-11-12	0.670	0.670	0.670	0.670	0.670	308,214
2024-11-11	0.660	0.670	0.650	0.670	0.670	1,320,497
2024-11-08	0.660	0.660	0.660	0.660	0.660	85,852
2024-11-07	0.610	0.660	0.610	0.660	0.660	239,173

← NewerPage 8 of 17 · 1,009 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.