DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 296.27 | 296.27 | 296.27 | 296.27 | 296.27 | 0 |
| 2024-08-15 | 305.00 | 305.00 | 296.27 | 296.27 | 296.27 | 421,500 |
| 2024-08-14 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-08-09 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-08-08 | 305.02 | 305.02 | 305.00 | 305.00 | 305.00 | 172,900 |
| 2024-08-07 | 305.00 | 305.02 | 305.00 | 305.02 | 305.02 | 134,400 |
| 2024-08-06 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 3,400 |
| 2024-08-05 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 3,400 |
| 2024-08-02 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 0 |
| 2024-08-01 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 5,000 |
| 2024-07-31 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 500 |
| 2024-07-30 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 45,800 |
| 2024-07-29 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 100,100 |
| 2024-07-26 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 700 |
| 2024-07-25 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 39,800 |
| 2024-07-24 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 300 |
| 2024-07-23 | 290.17 | 305.00 | 290.17 | 305.00 | 305.00 | 5,000 |
| 2024-07-22 | 266.10 | 290.17 | 266.10 | 290.17 | 290.17 | 300 |
| 2024-07-19 | 231.40 | 266.10 | 231.40 | 266.10 | 266.10 | 34,000 |
| 2024-07-18 | 201.25 | 231.40 | 201.25 | 231.40 | 231.40 | 115,400 |
| 2024-07-17 | 175.00 | 201.25 | 175.00 | 201.25 | 201.25 | 31,700 |
| 2024-07-16 | 152.20 | 175.00 | 152.20 | 175.00 | 175.00 | 554,400 |
| 2024-07-15 | 132.35 | 152.20 | 132.35 | 152.20 | 152.20 | 10,000 |
| 2024-07-12 | 115.10 | 132.35 | 115.10 | 132.35 | 132.35 | 100 |
| 2024-07-11 | 110.25 | 115.10 | 110.25 | 115.10 | 115.10 | 26,500 |
| 2024-07-10 | 110.03 | 110.25 | 110.03 | 110.25 | 110.25 | 100 |
| 2024-07-09 | 106.02 | 110.03 | 106.02 | 110.03 | 110.03 | 900 |
| 2024-07-08 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 0 |
| 2024-07-05 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 0 |
| 2024-07-04 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 0 |
| 2024-07-03 | 104.12 | 106.02 | 104.12 | 106.02 | 106.02 | 6,900 |
| 2024-07-02 | 99.862 | 104.12 | 99.862 | 104.12 | 104.12 | 3,400 |
| 2024-07-01 | 99.862 | 99.862 | 99.862 | 99.862 | 99.862 | 0 |
| 2024-06-28 | 99.862 | 99.862 | 99.862 | 99.862 | 99.862 | 0 |
| 2024-06-27 | 99.862 | 99.862 | 99.862 | 99.862 | 99.862 | 0 |
| 2024-06-26 | 96.000 | 99.862 | 96.000 | 99.862 | 99.862 | 5,800 |
| 2024-06-25 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 0 |
| 2024-06-24 | 95.923 | 96.000 | 95.923 | 96.000 | 96.000 | 200 |
| 2024-06-21 | 95.923 | 95.923 | 95.923 | 95.923 | 95.923 | 0 |
| 2024-06-20 | 93.000 | 95.923 | 93.000 | 95.923 | 95.923 | 1,300 |
| 2024-06-19 | 81.000 | 93.000 | 81.000 | 93.000 | 93.000 | 100 |
| 2024-06-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-06-17 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 6,300 |
| 2024-06-14 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-06-13 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 125,200 |
| 2024-06-12 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-06-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-06-10 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-06-07 | 73.058 | 80.000 | 73.058 | 80.000 | 80.000 | 200 |
| 2024-06-06 | 73.000 | 73.058 | 73.000 | 73.058 | 73.058 | 10,300 |
| 2024-06-05 | 72.500 | 73.000 | 72.500 | 73.000 | 73.000 | 1,200 |
| 2024-06-04 | 65.000 | 72.500 | 65.000 | 72.500 | 72.500 | 600 |
| 2024-06-03 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-05-31 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 6,200 |
| 2024-05-30 | 56.550 | 65.000 | 56.550 | 65.000 | 65.000 | 8,300 |
| 2024-05-29 | 56.550 | 56.550 | 56.550 | 56.550 | 56.550 | 0 |
| 2024-05-28 | 56.550 | 56.550 | 56.550 | 56.550 | 56.550 | 0 |
| 2024-05-27 | 56.550 | 56.550 | 56.550 | 56.550 | 56.550 | 0 |
| 2024-05-24 | 56.550 | 56.550 | 56.550 | 56.550 | 56.550 | 0 |
| 2024-05-23 | 56.550 | 56.550 | 56.550 | 56.550 | 56.550 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.