DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | 0 |
| 2026-01-26 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | 0 |
| 2026-01-23 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | 0 |
| 2026-01-22 | 162.05 | 179.98 | 162.05 | 179.98 | 179.98 | 93,000 |
| 2026-01-21 | 162.11 | 162.11 | 162.05 | 162.05 | 162.05 | 100 |
| 2026-01-20 | 165.50 | 165.50 | 162.11 | 162.11 | 162.11 | 158,900 |
| 2026-01-19 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0 |
| 2026-01-16 | 165.28 | 165.50 | 165.28 | 165.50 | 165.50 | 900 |
| 2026-01-15 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | 0 |
| 2026-01-14 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | 0 |
| 2026-01-13 | 187.98 | 187.98 | 165.28 | 165.28 | 165.28 | 718,600 |
| 2026-01-12 | 185.00 | 187.98 | 185.00 | 187.98 | 187.98 | 1,400 |
| 2026-01-09 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-08 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2026-01-07 | 161.50 | 185.00 | 161.50 | 185.00 | 185.00 | 200 |
| 2026-01-06 | 190.00 | 190.00 | 161.50 | 161.50 | 161.50 | 3,400 |
| 2026-01-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2026-01-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-31 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-12-04 | 180.00 | 190.00 | 180.00 | 190.00 | 190.00 | 30,000 |
| 2025-12-03 | 189.00 | 189.00 | 180.00 | 180.00 | 180.00 | 100 |
| 2025-12-02 | 180.00 | 189.00 | 180.00 | 189.00 | 189.00 | 134,300 |
| 2025-12-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 55,000 |
| 2025-11-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-25 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-24 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 300 |
| 2025-11-21 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 3,100 |
| 2025-11-20 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-18 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-17 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-14 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-13 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-11-12 | 177.98 | 180.00 | 177.98 | 180.00 | 180.00 | 225,500 |
| 2025-11-11 | 180.00 | 180.00 | 177.98 | 177.98 | 177.98 | 117,400 |
| 2025-11-10 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1,000 |
| 2025-11-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-11-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2025-11-05 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 174,000 |
| 2025-11-04 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 169,100 |
| 2025-11-03 | 205.15 | 205.15 | 179.50 | 179.50 | 179.50 | 3,700 |
| 2025-10-31 | 178.45 | 205.15 | 178.45 | 205.15 | 205.15 | 137,700 |
| 2025-10-30 | 155.20 | 178.45 | 155.20 | 178.45 | 178.45 | 30,800 |
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.