DAAR COMMUNICATIONS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.570 | 1.570 | 1.470 | 1.470 | 1.470 | 1,988,461 |
| 2026-10-14 | 1.480 | 1.570 | 1.480 | 1.570 | 1.570 | 2,988,295 |
| 2026-10-13 | 1.380 | 1.480 | 1.380 | 1.480 | 1.480 | 1,406,951 |
| 2026-10-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 611,134 |
| 2026-10-09 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 1,026,866 |
| 2026-10-08 | 1.450 | 1.580 | 1.450 | 1.500 | 1.500 | 1,651,560 |
| 2026-10-07 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 830,261 |
| 2026-10-06 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 606,980 |
| 2026-10-05 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 960,237 |
| 2026-10-02 | 1.500 | 1.500 | 1.430 | 1.440 | 1.440 | 2,808,114 |
| 2026-09-30 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 666,004 |
| 2026-09-29 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 1,229,510 |
| 2026-09-28 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 1,823,571 |
| 2026-09-25 | 1.420 | 1.440 | 1.390 | 1.440 | 1.440 | 3,127,230 |
| 2026-09-24 | 1.380 | 1.420 | 1.380 | 1.420 | 1.420 | 1,920,790 |
| 2026-09-23 | 1.330 | 1.440 | 1.310 | 1.380 | 1.380 | 9,276,466 |
| 2026-09-22 | 1.390 | 1.400 | 1.330 | 1.330 | 1.330 | 3,663,843 |
| 2026-09-21 | 1.460 | 1.460 | 1.390 | 1.390 | 1.390 | 3,393,435 |
| 2026-09-18 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 1,438,384 |
| 2026-09-17 | 1.380 | 1.430 | 1.370 | 1.430 | 1.430 | 2,117,950 |
| 2026-09-16 | 1.390 | 1.390 | 1.380 | 1.380 | 1.380 | 3,226,370 |
| 2026-09-15 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 1,466,915 |
| 2026-09-14 | 1.530 | 1.530 | 1.380 | 1.380 | 1.380 | 6,468,954 |
| 2026-09-11 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 349,596 |
| 2026-09-10 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 649,324 |
| 2026-09-09 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,657,688 |
| 2026-09-08 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 664,273 |
| 2026-09-07 | 1.700 | 1.700 | 1.540 | 1.540 | 1.540 | 2,153,893 |
| 2026-09-04 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 4,081,047 |
| 2026-09-03 | 1.690 | 1.690 | 1.550 | 1.550 | 1.550 | 1,306,685 |
| 2026-09-02 | 1.620 | 1.690 | 1.620 | 1.690 | 1.690 | 625,869 |
| 2026-09-01 | 1.510 | 1.620 | 1.510 | 1.620 | 1.620 | 1,062,473 |
| 2026-08-31 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,305,768 |
| 2026-08-28 | 1.380 | 1.510 | 1.380 | 1.510 | 1.510 | 1,189,440 |
| 2026-08-27 | 1.510 | 1.510 | 1.380 | 1.380 | 1.380 | 830,061 |
| 2026-08-26 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 3,608,019 |
| 2026-08-24 | 1.510 | 1.530 | 1.510 | 1.520 | 1.520 | 1,909,690 |
| 2026-08-21 | 1.550 | 1.550 | 1.510 | 1.510 | 1.510 | 584,694 |
| 2026-08-20 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,943,920 |
| 2026-08-19 | 1.600 | 1.700 | 1.550 | 1.550 | 1.550 | 4,386,631 |
| 2026-08-18 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 1,191,137 |
| 2026-08-17 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 719,170 |
| 2026-08-14 | 1.570 | 1.610 | 1.570 | 1.610 | 1.610 | 1,024,654 |
| 2026-08-13 | 1.730 | 1.730 | 1.570 | 1.570 | 1.570 | 1,000,992 |
| 2026-08-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 729,348 |
| 2026-08-11 | 1.650 | 1.730 | 1.610 | 1.730 | 1.730 | 882,084 |
| 2026-08-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,103,105 |
| 2026-08-07 | 1.700 | 1.700 | 1.630 | 1.650 | 1.650 | 2,515,481 |
| 2026-08-06 | 1.710 | 1.790 | 1.650 | 1.700 | 1.700 | 1,819,856 |
| 2026-08-05 | 1.770 | 1.800 | 1.710 | 1.710 | 1.710 | 1,745,750 |
| 2026-08-04 | 1.780 | 1.810 | 1.710 | 1.770 | 1.770 | 1,752,495 |
| 2026-08-03 | 1.800 | 1.800 | 1.710 | 1.780 | 1.780 | 1,732,350 |
| 2026-07-31 | 1.760 | 1.800 | 1.680 | 1.800 | 1.800 | 2,691,098 |
| 2026-07-30 | 1.640 | 1.800 | 1.640 | 1.760 | 1.760 | 4,481,169 |
| 2026-07-29 | 1.680 | 1.800 | 1.640 | 1.640 | 1.640 | 4,260,885 |
| 2026-07-28 | 1.640 | 1.790 | 1.610 | 1.680 | 1.680 | 1,989,678 |
| 2026-07-27 | 1.680 | 1.790 | 1.640 | 1.640 | 1.640 | 1,942,558 |
| 2026-07-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 557,366 |
| 2026-07-23 | 1.630 | 1.700 | 1.630 | 1.680 | 1.680 | 1,260,496 |
| 2026-07-22 | 1.610 | 1.640 | 1.610 | 1.630 | 1.630 | 1,255,850 |
Page 1 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.