DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 155.20 | 178.45 | 155.20 | 178.45 | 178.45 | 30,800 |
| 2025-10-29 | 135.00 | 155.20 | 135.00 | 155.20 | 155.20 | 33,800 |
| 2025-10-28 | 133.05 | 135.00 | 133.05 | 135.00 | 135.00 | 200 |
| 2025-10-27 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 0 |
| 2025-10-24 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 0 |
| 2025-10-23 | 131.00 | 133.05 | 131.00 | 133.05 | 133.05 | 4,800 |
| 2025-10-22 | 130.05 | 131.00 | 130.05 | 131.00 | 131.00 | 29,700 |
| 2025-10-21 | 131.05 | 131.05 | 130.05 | 130.05 | 130.05 | 1,000 |
| 2025-10-20 | 130.05 | 131.05 | 130.05 | 131.05 | 131.05 | 2,200 |
| 2025-10-17 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 0 |
| 2025-10-16 | 130.00 | 130.05 | 130.00 | 130.05 | 130.05 | 100 |
| 2025-10-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-10-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-10-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 800 |
| 2025-10-10 | 125.00 | 130.00 | 125.00 | 130.00 | 130.00 | 100 |
| 2025-10-09 | 134.93 | 134.93 | 125.00 | 125.00 | 125.00 | 26,600 |
| 2025-10-08 | 121.78 | 134.93 | 121.78 | 134.93 | 134.93 | 35,800 |
| 2025-10-07 | 121.67 | 121.78 | 121.67 | 121.78 | 121.78 | 13,100 |
| 2025-10-06 | 121.65 | 121.67 | 121.65 | 121.67 | 121.67 | 111,400 |
| 2025-10-03 | 143.00 | 143.00 | 121.65 | 121.65 | 121.65 | 600 |
| 2025-10-02 | 143.02 | 143.02 | 143.00 | 143.00 | 143.00 | 38,300 |
| 2025-10-01 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 0 |
| 2025-09-30 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 0 |
| 2025-09-29 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 0 |
| 2025-09-26 | 144.96 | 144.96 | 143.02 | 143.02 | 143.02 | 10,100 |
| 2025-09-25 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | 0 |
| 2025-09-24 | 161.50 | 161.50 | 144.96 | 144.96 | 144.96 | 281,600 |
| 2025-09-23 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2025-09-22 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2025-09-19 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2025-09-18 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2025-09-17 | 190.00 | 190.00 | 161.50 | 161.50 | 161.50 | 800 |
| 2025-09-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-09-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-09-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2025-09-11 | 183.25 | 190.00 | 183.25 | 190.00 | 190.00 | 500 |
| 2025-09-10 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 0 |
| 2025-09-09 | 182.76 | 183.25 | 182.76 | 183.25 | 183.25 | 100 |
| 2025-09-08 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | 0 |
| 2025-09-05 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | 0 |
| 2025-09-04 | 214.95 | 214.95 | 182.76 | 182.76 | 182.76 | 472,200 |
| 2025-09-03 | 215.00 | 215.00 | 214.95 | 214.95 | 214.95 | 61,900 |
| 2025-09-02 | 214.54 | 215.00 | 214.54 | 215.00 | 215.00 | 100 |
| 2025-09-01 | 214.54 | 214.54 | 214.54 | 214.54 | 214.54 | 0 |
| 2025-08-29 | 214.54 | 214.54 | 214.54 | 214.54 | 214.54 | 0 |
| 2025-08-28 | 187.00 | 214.54 | 187.00 | 214.54 | 214.54 | 57,300 |
| 2025-08-27 | 166.75 | 187.00 | 166.75 | 187.00 | 187.00 | 27,100 |
| 2025-08-26 | 145.00 | 166.75 | 145.00 | 166.75 | 166.75 | 45,700 |
| 2025-08-25 | 130.00 | 145.00 | 130.00 | 145.00 | 145.00 | 6,000 |
| 2025-08-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-21 | 130.02 | 130.02 | 130.00 | 130.00 | 130.00 | 13,700 |
| 2025-08-20 | 130.00 | 130.02 | 130.00 | 130.02 | 130.02 | 81,400 |
| 2025-08-19 | 149.50 | 149.50 | 130.00 | 130.00 | 130.00 | 100 |
| 2025-08-18 | 130.00 | 149.50 | 130.00 | 149.50 | 149.50 | 56,400 |
| 2025-08-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 36,700 |
| 2025-08-07 | 130.22 | 130.22 | 130.00 | 130.00 | 130.00 | 5,300 |
| 2025-08-06 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | 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.