DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 56.546 | 56.550 | 56.546 | 56.550 | 56.550 | 9,300 |
| 2024-05-21 | 56.425 | 56.546 | 56.425 | 56.546 | 56.546 | 115,400 |
| 2024-05-20 | 56.279 | 56.425 | 56.279 | 56.425 | 56.425 | 1,000 |
| 2024-05-17 | 56.300 | 56.300 | 56.279 | 56.279 | 56.279 | 14,200 |
| 2024-05-16 | 56.300 | 56.300 | 56.300 | 56.300 | 56.300 | 0 |
| 2024-05-15 | 56.300 | 56.300 | 56.300 | 56.300 | 56.300 | 0 |
| 2024-05-14 | 56.300 | 56.300 | 56.300 | 56.300 | 56.300 | 0 |
| 2024-05-13 | 56.250 | 56.300 | 56.250 | 56.300 | 56.300 | 2,400 |
| 2024-05-10 | 56.250 | 56.250 | 56.250 | 56.250 | 56.250 | 0 |
| 2024-05-09 | 56.388 | 56.388 | 56.250 | 56.250 | 56.250 | 2,300 |
| 2024-05-08 | 66.222 | 66.222 | 56.388 | 56.388 | 56.388 | 8,000 |
| 2024-05-07 | 75.594 | 75.594 | 66.222 | 66.222 | 66.222 | 14,400 |
| 2024-05-06 | 80.500 | 80.500 | 75.594 | 75.594 | 75.594 | 3,200 |
| 2024-05-03 | 90.200 | 90.200 | 80.500 | 80.500 | 80.500 | 1,200 |
| 2024-05-02 | 102.25 | 102.25 | 90.200 | 90.200 | 90.200 | 1,200 |
| 2024-04-30 | 102.25 | 102.25 | 102.25 | 102.25 | 102.25 | 0 |
| 2024-04-29 | 120.25 | 120.25 | 102.25 | 102.25 | 102.25 | 219,100 |
| 2024-04-26 | 120.29 | 120.29 | 120.25 | 120.25 | 120.25 | 900 |
| 2024-04-25 | 120.25 | 120.29 | 120.25 | 120.29 | 120.29 | 600 |
| 2024-04-24 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 1,000 |
| 2024-04-23 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 0 |
| 2024-04-22 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | 0 |
| 2024-04-19 | 120.10 | 120.25 | 120.10 | 120.25 | 120.25 | 400 |
| 2024-04-17 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 0 |
| 2024-04-16 | 120.09 | 120.10 | 120.09 | 120.10 | 120.10 | 3,800 |
| 2024-04-15 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | 0 |
| 2024-04-12 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | 0 |
| 2024-04-11 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | 0 |
| 2024-04-10 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | 0 |
| 2024-04-09 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | 0 |
| 2024-04-08 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | 0 |
| 2024-04-05 | 300,000.00 | 300,082.99 | 300,000.00 | 300,082.99 | 300,082.99 | 24,100 |
| 2024-04-04 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 300,000.00 | 0 |
| 2024-04-03 | 297,821.36 | 300,000.00 | 297,821.36 | 300,000.00 | 300,000.00 | 7,300 |
| 2024-04-02 | 297,821.36 | 297,821.36 | 297,821.36 | 297,821.36 | 297,821.36 | 0 |
| 2024-03-28 | 293,200.00 | 297,821.36 | 293,200.00 | 297,821.36 | 297,821.36 | 20,600 |
| 2024-03-27 | 255,000.00 | 293,200.00 | 255,000.00 | 293,200.00 | 293,200.00 | 15,100 |
| 2024-03-26 | 250,577.98 | 255,000.00 | 250,577.98 | 255,000.00 | 255,000.00 | 200 |
| 2024-03-25 | 220,000.00 | 250,577.98 | 220,000.00 | 250,577.98 | 250,577.98 | 10,900 |
| 2024-03-22 | 192,013.02 | 220,000.00 | 192,013.02 | 220,000.00 | 220,000.00 | 200 |
| 2024-03-21 | 167,295.00 | 192,013.02 | 167,295.00 | 192,013.02 | 192,013.02 | 81,500 |
| 2024-03-20 | 145,475.00 | 167,295.00 | 145,475.00 | 167,295.00 | 167,295.00 | 2,200 |
| 2024-03-19 | 126,500.00 | 145,475.00 | 126,500.00 | 145,475.00 | 145,475.00 | 100 |
| 2024-03-18 | 110,000.00 | 126,500.00 | 110,000.00 | 126,500.00 | 126,500.00 | 5,100 |
| 2024-03-15 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0 |
| 2024-03-14 | 105,197.13 | 110,000.00 | 105,197.13 | 110,000.00 | 110,000.00 | 10,300 |
| 2024-03-13 | 105,200.00 | 105,200.00 | 105,197.13 | 105,197.13 | 105,197.13 | 25,400 |
| 2024-03-12 | 105,108.25 | 105,200.00 | 105,108.25 | 105,200.00 | 105,200.00 | 26,100 |
| 2024-03-11 | 105,000.00 | 105,108.25 | 105,000.00 | 105,108.25 | 105,108.25 | 29,100 |
| 2024-03-08 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2024-03-07 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 29,000 |
| 2024-03-06 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2024-03-05 | 95,028.94 | 105,000.00 | 95,028.94 | 105,000.00 | 105,000.00 | 18,800 |
| 2024-03-04 | 105,066.67 | 105,066.67 | 95,028.94 | 95,028.94 | 95,028.94 | 173,800 |
| 2024-03-01 | 105,066.67 | 105,066.67 | 105,066.67 | 105,066.67 | 105,066.67 | 0 |
| 2024-02-29 | 100,000.00 | 105,066.67 | 100,000.00 | 105,066.67 | 105,066.67 | 7,500 |
| 2024-02-28 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 0 |
| 2024-02-27 | 97,500.00 | 100,000.00 | 97,500.00 | 100,000.00 | 100,000.00 | 700 |
| 2024-02-26 | 101,307.50 | 101,307.50 | 97,500.00 | 97,500.00 | 97,500.00 | 1,200 |
| 2024-02-23 | 107,786.27 | 107,786.27 | 101,307.50 | 101,307.50 | 101,307.50 | 1,200 |
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.