DAAR COMMUNICATIONS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.560	0.610	0.560	0.610	0.610	449,720
2024-11-05	0.620	0.620	0.560	0.560	0.560	3,488,190
2024-11-04	0.680	0.680	0.620	0.620	0.620	462,527
2024-11-01	0.670	0.680	0.670	0.680	0.680	370,950
2024-10-31	0.640	0.670	0.640	0.670	0.670	1,161,767
2024-10-30	0.590	0.640	0.590	0.640	0.640	767,721
2024-10-29	0.580	0.630	0.580	0.590	0.590	531,981
2024-10-28	0.640	0.640	0.580	0.580	0.580	1,426,045
2024-10-25	0.710	0.710	0.640	0.640	0.640	347,232
2024-10-24	0.710	0.710	0.710	0.710	0.710	211,805
2024-10-23	0.660	0.710	0.660	0.710	0.710	680,345
2024-10-22	0.660	0.660	0.660	0.660	0.660	213,104
2024-10-21	0.600	0.660	0.600	0.660	0.660	1,324,556
2024-10-18	0.550	0.600	0.550	0.600	0.600	1,996,550
2024-10-17	0.590	0.610	0.550	0.550	0.550	1,526,471
2024-10-16	0.540	0.590	0.540	0.590	0.590	280,450
2024-10-15	0.580	0.620	0.540	0.540	0.540	819,626
2024-10-14	0.570	0.580	0.570	0.580	0.580	731,777
2024-10-11	0.630	0.680	0.570	0.570	0.570	1,777,790
2024-10-10	0.700	0.700	0.630	0.630	0.630	1,896,547
2024-10-09	0.730	0.730	0.660	0.700	0.700	1,749,659
2024-10-08	0.760	0.760	0.690	0.730	0.730	1,057,540
2024-10-07	0.760	0.760	0.760	0.760	0.760	57,349
2024-10-04	0.750	0.760	0.750	0.760	0.760	1,200,988
2024-10-03	0.750	0.750	0.750	0.750	0.750	224,812
2024-10-02	0.700	0.750	0.700	0.750	0.750	1,746,280
2024-09-30	0.750	0.750	0.700	0.700	0.700	736,832
2024-09-27	0.750	0.750	0.750	0.750	0.750	291,952
2024-09-26	0.750	0.750	0.680	0.750	0.750	998,002
2024-09-25	0.740	0.750	0.740	0.750	0.750	785,961
2024-09-24	0.680	0.740	0.680	0.740	0.740	1,542,698
2024-09-23	0.750	0.750	0.680	0.680	0.680	1,148,576
2024-09-20	0.750	0.750	0.750	0.750	0.750	58,880
2024-09-19	0.710	0.750	0.710	0.750	0.750	1,794,341
2024-09-18	0.650	0.710	0.650	0.710	0.710	3,448,696
2024-09-17	0.650	0.650	0.620	0.650	0.650	1,531,892
2024-09-13	0.720	0.720	0.650	0.650	0.650	2,005,984
2024-09-12	0.790	0.790	0.720	0.720	0.720	1,508,627
2024-09-11	0.790	0.790	0.790	0.790	0.790	709,115
2024-09-10	0.780	0.790	0.740	0.790	0.790	1,987,284
2024-09-09	0.740	0.780	0.740	0.780	0.780	1,273,916
2024-09-06	0.710	0.740	0.640	0.740	0.740	3,480,421
2024-09-05	0.660	0.720	0.640	0.710	0.710	3,745,647
2024-09-04	0.600	0.660	0.550	0.660	0.660	3,142,720
2024-09-03	0.600	0.600	0.600	0.600	0.600	4,370,099
2024-09-02	0.730	0.790	0.660	0.660	0.660	9,471,461
2024-08-30	0.670	0.730	0.670	0.730	0.730	22,723,442
2024-08-29	0.610	0.670	0.610	0.670	0.670	1,155,496
2024-08-28	0.560	0.610	0.560	0.610	0.610	332,113
2024-08-27	0.510	0.560	0.510	0.560	0.560	1,593,794
2024-08-26	0.470	0.510	0.470	0.510	0.510	3,841,921
2024-08-23	0.430	0.470	0.390	0.470	0.470	18,797,386
2024-08-22	0.430	0.430	0.430	0.430	0.430	470,985
2024-08-21	0.430	0.430	0.430	0.430	0.430	39,592
2024-08-20	0.430	0.430	0.430	0.430	0.430	205,730
2024-08-19	0.430	0.430	0.430	0.430	0.430	109,620
2024-08-16	0.430	0.430	0.430	0.430	0.430	401,898
2024-08-15	0.430	0.430	0.430	0.430	0.430	205,801
2024-08-14	0.430	0.430	0.430	0.430	0.430	1,063,502
2024-08-13	0.430	0.430	0.430	0.430	0.430	964,055

← NewerPage 9 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.