DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 54,604.79 | 54,604.79 | 54,604.79 | 54,604.79 | 54,604.79 | 0 |
| 2023-11-22 | 54,600.00 | 54,604.79 | 54,600.00 | 54,604.79 | 54,604.79 | 16,700 |
| 2023-11-21 | 54,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | 59,400 |
| 2023-11-20 | 54,603.50 | 54,603.50 | 54,600.00 | 54,600.00 | 54,600.00 | 185,900 |
| 2023-11-17 | 54,600.00 | 54,603.50 | 54,600.00 | 54,603.50 | 54,603.50 | 103,000 |
| 2023-11-16 | 54,600.30 | 54,600.30 | 54,600.00 | 54,600.00 | 54,600.00 | 213,900 |
| 2023-11-15 | 54,695.01 | 54,695.01 | 54,600.30 | 54,600.30 | 54,600.30 | 67,200 |
| 2023-11-14 | 54,700.00 | 54,700.00 | 54,695.01 | 54,695.01 | 54,695.01 | 106,300 |
| 2023-11-13 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 5,700 |
| 2023-11-10 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 1,000 |
| 2023-11-09 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 54,700.00 | 56,200 |
| 2023-11-08 | 54,000.00 | 54,700.00 | 54,000.00 | 54,700.00 | 54,700.00 | 3,000 |
| 2023-11-07 | 53,995.03 | 54,000.00 | 53,995.03 | 54,000.00 | 54,000.00 | 600 |
| 2023-11-06 | 53,995.00 | 53,995.03 | 53,995.00 | 53,995.03 | 53,995.03 | 141,800 |
| 2023-11-03 | 55,000.00 | 55,000.00 | 53,995.00 | 53,995.00 | 53,995.00 | 71,200 |
| 2023-11-02 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 500 |
| 2023-11-01 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 400 |
| 2023-10-31 | 48,500.00 | 55,000.00 | 48,500.00 | 55,000.00 | 55,000.00 | 100 |
| 2023-10-30 | 47,595.02 | 48,500.00 | 47,595.02 | 48,500.00 | 48,500.00 | 254,200 |
| 2023-10-27 | 47,595.02 | 47,595.02 | 47,595.02 | 47,595.02 | 47,595.02 | 0 |
| 2023-10-26 | 47,600.00 | 47,600.00 | 47,595.02 | 47,595.02 | 47,595.02 | 65,300 |
| 2023-10-25 | 46,000.00 | 47,600.00 | 46,000.00 | 47,600.00 | 47,600.00 | 186,900 |
| 2023-10-24 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0 |
| 2023-10-23 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0 |
| 2023-10-20 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0 |
| 2023-10-19 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 9,800 |
| 2023-10-18 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0 |
| 2023-10-17 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 77,000 |
| 2023-10-16 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 400 |
| 2023-10-13 | 41,856.64 | 46,000.00 | 41,856.64 | 46,000.00 | 46,000.00 | 600 |
| 2023-10-12 | 41,851.88 | 41,856.64 | 41,851.88 | 41,856.64 | 41,856.64 | 97,900 |
| 2023-10-11 | 41,851.88 | 41,851.88 | 41,851.88 | 41,851.88 | 41,851.88 | 0 |
| 2023-10-10 | 41,600.00 | 41,851.88 | 41,600.00 | 41,851.88 | 41,851.88 | 159,200 |
| 2023-10-09 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 0 |
| 2023-10-06 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 0 |
| 2023-10-05 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 0 |
| 2023-10-04 | 46,021.75 | 46,021.75 | 41,600.00 | 41,600.00 | 41,600.00 | 500 |
| 2023-10-03 | 53,958.65 | 53,958.65 | 46,021.75 | 46,021.75 | 46,021.75 | 468,900 |
| 2023-10-02 | 53,958.65 | 53,958.65 | 53,958.65 | 53,958.65 | 53,958.65 | 0 |
| 2023-09-29 | 50,769.31 | 53,958.65 | 50,769.31 | 53,958.65 | 53,958.65 | 10,400 |
| 2023-09-28 | 48,463.89 | 50,769.31 | 48,463.89 | 50,769.31 | 50,769.31 | 10,100 |
| 2023-09-27 | 47,066.87 | 48,463.89 | 47,066.87 | 48,463.89 | 48,463.89 | 18,000 |
| 2023-09-26 | 42,996.60 | 47,066.87 | 42,996.60 | 47,066.87 | 47,066.87 | 32,300 |
| 2023-09-25 | 42,000.00 | 42,996.60 | 42,000.00 | 42,996.60 | 42,996.60 | 114,600 |
| 2023-09-22 | 46,000.00 | 46,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 5,300 |
| 2023-09-21 | 50,000.00 | 50,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 6,400 |
| 2023-09-20 | 52,082.50 | 52,082.50 | 50,000.00 | 50,000.00 | 50,000.00 | 600 |
| 2023-09-19 | 54,163.33 | 54,163.33 | 52,082.50 | 52,082.50 | 52,082.50 | 200 |
| 2023-09-18 | 54,487.90 | 54,487.90 | 54,163.33 | 54,163.33 | 54,163.33 | 300 |
| 2023-09-15 | 53,000.00 | 54,487.90 | 53,000.00 | 54,487.90 | 54,487.90 | 40,500 |
| 2023-09-14 | 56,056.45 | 56,056.45 | 53,000.00 | 53,000.00 | 53,000.00 | 45,900 |
| 2023-09-13 | 56,000.00 | 56,056.45 | 56,000.00 | 56,056.45 | 56,056.45 | 70,800 |
| 2023-09-12 | 59,739.03 | 59,739.03 | 56,000.00 | 56,000.00 | 56,000.00 | 3,100 |
| 2023-09-11 | 69,989.37 | 69,989.37 | 59,739.03 | 59,739.03 | 59,739.03 | 2,051,200 |
| 2023-09-08 | 69,995.00 | 69,995.00 | 69,989.37 | 69,989.37 | 69,989.37 | 134,900 |
| 2023-09-07 | 67,566.67 | 69,995.00 | 67,566.67 | 69,995.00 | 69,995.00 | 141,100 |
| 2023-09-06 | 67,566.67 | 67,566.67 | 67,566.67 | 67,566.67 | 67,566.67 | 0 |
| 2023-09-05 | 67,500.00 | 67,566.67 | 67,500.00 | 67,566.67 | 67,566.67 | 7,500 |
| 2023-09-04 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 0 |
| 2023-09-01 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 67,500.00 | 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.