DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 108,000.00 | 108,000.00 | 107,786.27 | 107,786.27 | 107,786.27 | 30,600 |
| 2024-02-20 | 116,835.00 | 116,835.00 | 108,000.00 | 108,000.00 | 108,000.00 | 1,000 |
| 2024-02-19 | 105,980.52 | 116,835.00 | 105,980.52 | 116,835.00 | 116,835.00 | 300 |
| 2024-02-16 | 110,500.00 | 110,500.00 | 105,980.52 | 105,980.52 | 105,980.52 | 7,700 |
| 2024-02-15 | 130,000.00 | 130,000.00 | 110,500.00 | 110,500.00 | 110,500.00 | 6,427,800 |
| 2024-02-14 | 152,784.23 | 152,784.23 | 130,000.00 | 130,000.00 | 130,000.00 | 5,400 |
| 2024-02-13 | 153,000.00 | 153,000.00 | 152,784.23 | 152,784.23 | 152,784.23 | 24,100 |
| 2024-02-12 | 153,000.00 | 153,000.00 | 153,000.00 | 153,000.00 | 153,000.00 | 1,300 |
| 2024-02-09 | 180,000.00 | 180,000.00 | 153,000.00 | 153,000.00 | 153,000.00 | 6,800 |
| 2024-02-08 | 171,725.00 | 180,000.00 | 171,725.00 | 180,000.00 | 180,000.00 | 11,300 |
| 2024-02-07 | 171,703.87 | 171,725.00 | 171,703.87 | 171,725.00 | 171,725.00 | 6,500 |
| 2024-02-06 | 176,513.64 | 176,513.64 | 171,703.87 | 171,703.87 | 171,703.87 | 45,100 |
| 2024-02-05 | 176,513.64 | 176,513.64 | 176,513.64 | 176,513.64 | 176,513.64 | 0 |
| 2024-02-02 | 178,165.08 | 178,165.08 | 176,513.64 | 176,513.64 | 176,513.64 | 1,100 |
| 2024-02-01 | 178,165.08 | 178,165.08 | 178,165.08 | 178,165.08 | 178,165.08 | 0 |
| 2024-01-31 | 178,165.08 | 178,165.08 | 178,165.08 | 178,165.08 | 178,165.08 | 0 |
| 2024-01-30 | 155,145.00 | 178,165.08 | 155,145.00 | 178,165.08 | 178,165.08 | 19,000 |
| 2024-01-29 | 134,910.67 | 155,145.00 | 134,910.67 | 155,145.00 | 155,145.00 | 300 |
| 2024-01-26 | 121,670.00 | 134,910.67 | 121,670.00 | 134,910.67 | 134,910.67 | 25,300 |
| 2024-01-25 | 105,800.00 | 121,670.00 | 105,800.00 | 121,670.00 | 121,670.00 | 1,200 |
| 2024-01-24 | 105,800.00 | 105,800.00 | 105,800.00 | 105,800.00 | 105,800.00 | 0 |
| 2024-01-23 | 92,005.00 | 105,800.00 | 92,005.00 | 105,800.00 | 105,800.00 | 1,100 |
| 2024-01-22 | 80,005.00 | 92,005.00 | 80,005.00 | 92,005.00 | 92,005.00 | 38,300 |
| 2024-01-19 | 80,000.00 | 80,005.00 | 80,000.00 | 80,005.00 | 80,005.00 | 25,400 |
| 2024-01-18 | 70,509.80 | 80,000.00 | 70,509.80 | 80,000.00 | 80,000.00 | 400 |
| 2024-01-17 | 65,500.00 | 70,509.80 | 65,500.00 | 70,509.80 | 70,509.80 | 5,100 |
| 2024-01-16 | 58,508.33 | 65,500.00 | 58,508.33 | 65,500.00 | 65,500.00 | 1,600 |
| 2024-01-15 | 58,508.33 | 58,508.33 | 58,508.33 | 58,508.33 | 58,508.33 | 0 |
| 2024-01-12 | 56,190.00 | 58,508.33 | 56,190.00 | 58,508.33 | 58,508.33 | 1,200 |
| 2024-01-11 | 56,190.00 | 56,190.00 | 56,190.00 | 56,190.00 | 56,190.00 | 0 |
| 2024-01-10 | 56,190.00 | 56,190.00 | 56,190.00 | 56,190.00 | 56,190.00 | 0 |
| 2024-01-09 | 66,102.27 | 66,102.27 | 56,190.00 | 56,190.00 | 56,190.00 | 554,900 |
| 2024-01-08 | 66,000.00 | 66,102.27 | 66,000.00 | 66,102.27 | 66,102.27 | 8,800 |
| 2024-01-05 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 9,600 |
| 2024-01-04 | 60,600.00 | 66,000.00 | 60,600.00 | 66,000.00 | 66,000.00 | 300 |
| 2024-01-03 | 60,699.43 | 60,699.43 | 60,600.00 | 60,600.00 | 60,600.00 | 5,800 |
| 2024-01-02 | 60,699.43 | 60,699.43 | 60,699.43 | 60,699.43 | 60,699.43 | 0 |
| 2023-12-29 | 60,700.00 | 60,700.00 | 60,699.43 | 60,699.43 | 60,699.43 | 105,100 |
| 2023-12-28 | 60,692.93 | 60,700.00 | 60,692.93 | 60,700.00 | 60,700.00 | 500 |
| 2023-12-27 | 60,680.15 | 60,692.93 | 60,680.15 | 60,692.93 | 60,692.93 | 243,700 |
| 2023-12-21 | 60,680.15 | 60,680.15 | 60,680.15 | 60,680.15 | 60,680.15 | 0 |
| 2023-12-20 | 60,680.15 | 60,680.15 | 60,680.15 | 60,680.15 | 60,680.15 | 0 |
| 2023-12-19 | 53,040.00 | 60,680.15 | 53,040.00 | 60,680.15 | 60,680.15 | 30,300 |
| 2023-12-18 | 62,400.00 | 62,400.00 | 53,040.00 | 53,040.00 | 53,040.00 | 200 |
| 2023-12-15 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 0 |
| 2023-12-14 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 26,800 |
| 2023-12-13 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 63,700 |
| 2023-12-12 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 400 |
| 2023-12-11 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 19,200 |
| 2023-12-08 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 100 |
| 2023-12-07 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 0 |
| 2023-12-06 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 62,400.00 | 0 |
| 2023-12-05 | 62,420.00 | 62,420.00 | 62,400.00 | 62,400.00 | 62,400.00 | 13,100 |
| 2023-12-04 | 62,420.00 | 62,420.00 | 62,420.00 | 62,420.00 | 62,420.00 | 0 |
| 2023-12-01 | 62,420.00 | 62,420.00 | 62,420.00 | 62,420.00 | 62,420.00 | 0 |
| 2023-11-30 | 62,418.62 | 62,420.00 | 62,418.62 | 62,420.00 | 62,420.00 | 100 |
| 2023-11-29 | 62,424.24 | 62,424.24 | 62,418.62 | 62,418.62 | 62,418.62 | 136,400 |
| 2023-11-28 | 54,903.85 | 62,424.24 | 54,903.85 | 62,424.24 | 62,424.24 | 3,300 |
| 2023-11-27 | 54,604.17 | 54,903.85 | 54,604.17 | 54,903.85 | 54,903.85 | 5,200 |
| 2023-11-24 | 54,604.79 | 54,604.79 | 54,604.17 | 54,604.17 | 54,604.17 | 134,400 |
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.