DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 259.00 | 259.28 | 259.00 | 259.28 | 259.28 | 14,800 |
| 2026-04-22 | 260.00 | 260.00 | 259.00 | 259.00 | 259.00 | 197,300 |
| 2026-04-21 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-04-20 | 260.03 | 260.03 | 260.00 | 260.00 | 260.00 | 300,000 |
| 2026-04-17 | 260.00 | 260.03 | 260.00 | 260.03 | 260.03 | 58,500 |
| 2026-04-16 | 280.00 | 280.00 | 260.00 | 260.00 | 260.00 | 195,200 |
| 2026-04-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,300 |
| 2026-04-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 16,700 |
| 2026-04-13 | 260.42 | 280.00 | 260.42 | 280.00 | 280.00 | 2,000 |
| 2026-04-10 | 270.00 | 270.00 | 260.42 | 260.42 | 260.42 | 212,200 |
| 2026-04-09 | 260.53 | 270.00 | 260.53 | 270.00 | 270.00 | 225,000 |
| 2026-04-08 | 260.00 | 260.53 | 260.00 | 260.53 | 260.53 | 67,100 |
| 2026-04-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 15,000 |
| 2026-04-02 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2026-04-01 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | 15,000 |
| 2026-03-31 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2026-03-30 | 261.43 | 262.00 | 261.43 | 262.00 | 262.00 | 4,300 |
| 2026-03-27 | 275.00 | 275.00 | 261.43 | 261.43 | 261.43 | 10,500 |
| 2026-03-26 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 187,900 |
| 2026-03-25 | 262.50 | 270.00 | 262.50 | 270.00 | 270.00 | 200 |
| 2026-03-24 | 265.05 | 265.05 | 262.50 | 262.50 | 262.50 | 800 |
| 2026-03-23 | 275.00 | 275.00 | 265.05 | 265.05 | 265.05 | 38,500 |
| 2026-03-20 | 261.00 | 275.00 | 261.00 | 275.00 | 275.00 | 300 |
| 2026-03-19 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 100 |
| 2026-03-18 | 260.75 | 261.00 | 260.75 | 261.00 | 261.00 | 2,100 |
| 2026-03-17 | 264.00 | 264.00 | 260.75 | 260.75 | 260.75 | 259,000 |
| 2026-03-16 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | 526,700 |
| 2026-03-13 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2026-03-12 | 261.94 | 265.00 | 261.94 | 265.00 | 265.00 | 153,200 |
| 2026-03-11 | 269.94 | 269.94 | 261.94 | 261.94 | 261.94 | 400 |
| 2026-03-10 | 300.00 | 300.00 | 269.94 | 269.94 | 269.94 | 700,200 |
| 2026-03-09 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2026-03-06 | 305.90 | 305.90 | 305.00 | 305.00 | 305.00 | 600 |
| 2026-03-05 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | 0 |
| 2026-03-04 | 305.86 | 305.90 | 305.86 | 305.90 | 305.90 | 12,900 |
| 2026-03-03 | 271.70 | 305.86 | 271.70 | 305.86 | 305.86 | 217,100 |
| 2026-03-02 | 271.99 | 271.99 | 271.70 | 271.70 | 271.70 | 1,000 |
| 2026-02-27 | 236.77 | 271.99 | 236.77 | 271.99 | 271.99 | 22,300 |
| 2026-02-26 | 219.40 | 236.77 | 219.40 | 236.77 | 236.77 | 29,700 |
| 2026-02-25 | 200.00 | 219.40 | 200.00 | 219.40 | 219.40 | 71,200 |
| 2026-02-24 | 185.03 | 200.00 | 185.03 | 200.00 | 200.00 | 1,500 |
| 2026-02-23 | 200.00 | 200.00 | 185.03 | 185.03 | 185.03 | 151,300 |
| 2026-02-20 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2026-02-19 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 800 |
| 2026-02-18 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 100 |
| 2026-02-17 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 200 |
| 2026-02-16 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 16,200 |
| 2026-02-13 | 195.25 | 200.00 | 195.25 | 200.00 | 200.00 | 100 |
| 2026-02-12 | 195.00 | 195.25 | 195.00 | 195.25 | 195.25 | 2,800 |
| 2026-02-11 | 187.00 | 195.00 | 187.00 | 195.00 | 195.00 | 70,000 |
| 2026-02-10 | 187.03 | 187.03 | 187.00 | 187.00 | 187.00 | 545,900 |
| 2026-02-09 | 186.82 | 187.03 | 186.82 | 187.03 | 187.03 | 116,600 |
| 2026-02-06 | 186.00 | 186.82 | 186.00 | 186.82 | 186.82 | 23,100 |
| 2026-02-05 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 600 |
| 2026-02-04 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-02-03 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-02-02 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-01-30 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0 |
| 2026-01-29 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 20,600 |
| 2026-01-28 | 179.98 | 185.00 | 179.98 | 185.00 | 185.00 | 21,900 |
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.