DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 64,304.89 | 67,500.00 | 64,304.89 | 67,500.00 | 67,500.00 | 141,300 |
| 2023-08-30 | 57,864.29 | 64,304.89 | 57,864.29 | 64,304.89 | 64,304.89 | 98,900 |
| 2023-08-29 | 57,000.00 | 57,864.29 | 57,000.00 | 57,864.29 | 57,864.29 | 1,400 |
| 2023-08-28 | 56,784.48 | 57,000.00 | 56,784.48 | 57,000.00 | 57,000.00 | 2,400 |
| 2023-08-25 | 56,541.94 | 56,784.48 | 56,541.94 | 56,784.48 | 56,784.48 | 11,600 |
| 2023-08-24 | 55,985.45 | 56,541.94 | 55,985.45 | 56,541.94 | 56,541.94 | 62,000 |
| 2023-08-22 | 55,000.00 | 55,985.45 | 55,000.00 | 55,985.45 | 55,985.45 | 5,500 |
| 2023-08-21 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2023-08-18 | 48,000.00 | 55,000.00 | 48,000.00 | 55,000.00 | 55,000.00 | 11,200 |
| 2023-08-17 | 47,160.12 | 48,000.00 | 47,160.12 | 48,000.00 | 48,000.00 | 100 |
| 2023-08-16 | 45,000.00 | 47,160.12 | 45,000.00 | 47,160.12 | 47,160.12 | 132,400 |
| 2023-08-11 | 43,979.61 | 45,000.00 | 43,979.61 | 45,000.00 | 45,000.00 | 10,900 |
| 2023-08-10 | 43,979.61 | 43,979.61 | 43,979.61 | 43,979.61 | 43,979.61 | 0 |
| 2023-08-09 | 40,500.00 | 43,979.61 | 40,500.00 | 43,979.61 | 43,979.61 | 66,700 |
| 2023-08-08 | 38,588.71 | 40,500.00 | 38,588.71 | 40,500.00 | 40,500.00 | 5,000 |
| 2023-08-07 | 40,018.62 | 40,018.62 | 38,588.71 | 38,588.71 | 38,588.71 | 6,200 |
| 2023-08-04 | 36,245.00 | 40,018.62 | 36,245.00 | 40,018.62 | 40,018.62 | 18,800 |
| 2023-08-03 | 36,235.29 | 36,245.00 | 36,235.29 | 36,245.00 | 36,245.00 | 1,500 |
| 2023-08-02 | 38,000.00 | 38,000.00 | 36,235.29 | 36,235.29 | 36,235.29 | 1,700 |
| 2023-08-01 | 33,608.96 | 38,000.00 | 33,608.96 | 38,000.00 | 38,000.00 | 300 |
| 2023-07-31 | 33,608.96 | 33,608.96 | 33,608.96 | 33,608.96 | 33,608.96 | 0 |
| 2023-07-28 | 30,004.98 | 33,608.96 | 30,004.98 | 33,608.96 | 33,608.96 | 7,700 |
| 2023-07-27 | 30,004.98 | 30,004.98 | 30,004.98 | 30,004.98 | 30,004.98 | 0 |
| 2023-07-26 | 30,000.00 | 30,004.98 | 30,000.00 | 30,004.98 | 30,004.98 | 168,000 |
| 2023-07-25 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2023-07-24 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 11,900 |
| 2023-07-21 | 29,878.75 | 30,000.00 | 29,878.75 | 30,000.00 | 30,000.00 | 2,600 |
| 2023-07-20 | 29,591.88 | 29,878.75 | 29,591.88 | 29,878.75 | 29,878.75 | 1,200 |
| 2023-07-19 | 29,100.00 | 29,591.88 | 29,100.00 | 29,591.88 | 29,591.88 | 800 |
| 2023-07-18 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0 |
| 2023-07-17 | 29,000.00 | 29,100.00 | 29,000.00 | 29,100.00 | 29,100.00 | 4,300 |
| 2023-07-14 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 0 |
| 2023-07-13 | 33,095.31 | 33,095.31 | 29,000.00 | 29,000.00 | 29,000.00 | 52,100 |
| 2023-07-12 | 38,859.26 | 38,859.26 | 33,095.31 | 33,095.31 | 33,095.31 | 16,200 |
| 2023-07-11 | 39,666.67 | 39,666.67 | 38,859.26 | 38,859.26 | 38,859.26 | 54,400 |
| 2023-07-10 | 45,000.30 | 45,000.30 | 39,666.67 | 39,666.67 | 39,666.67 | 8,100 |
| 2023-07-07 | 45,807.47 | 45,807.47 | 45,000.30 | 45,000.30 | 45,000.30 | 2,500,100 |
| 2023-07-06 | 53,388.81 | 53,388.81 | 45,807.47 | 45,807.47 | 45,807.47 | 9,500 |
| 2023-07-05 | 52,676.47 | 53,388.81 | 52,676.47 | 53,388.81 | 53,388.81 | 19,300 |
| 2023-07-04 | 52,676.47 | 52,676.47 | 52,676.47 | 52,676.47 | 52,676.47 | 0 |
| 2023-07-03 | 53,500.00 | 53,500.00 | 52,676.47 | 52,676.47 | 52,676.47 | 1,700 |
| 2023-06-30 | 46,545.00 | 53,500.00 | 46,545.00 | 53,500.00 | 53,500.00 | 300 |
| 2023-06-29 | 46,755.56 | 46,755.56 | 46,545.00 | 46,545.00 | 46,545.00 | 800 |
| 2023-06-28 | 46,800.00 | 46,800.00 | 46,755.56 | 46,755.56 | 46,755.56 | 900 |
| 2023-06-27 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 3,200 |
| 2023-06-26 | 48,000.00 | 48,000.00 | 46,800.00 | 46,800.00 | 46,800.00 | 600 |
| 2023-06-23 | 48,062.57 | 48,062.57 | 48,000.00 | 48,000.00 | 48,000.00 | 41,200 |
| 2023-06-22 | 55,000.00 | 55,000.00 | 48,062.57 | 48,062.57 | 48,062.57 | 10,700 |
← NewerPage 14 of 14 · 828 trading days
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.