DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | 0 |
| 2025-08-04 | 133.00 | 133.00 | 130.22 | 130.22 | 130.22 | 312,200 |
| 2025-08-01 | 130.20 | 133.00 | 130.20 | 133.00 | 133.00 | 6,400 |
| 2025-07-31 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0 |
| 2025-07-30 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0 |
| 2025-07-29 | 130.01 | 130.20 | 130.01 | 130.20 | 130.20 | 25,000 |
| 2025-07-28 | 130.00 | 130.01 | 130.00 | 130.01 | 130.01 | 109,700 |
| 2025-07-25 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 64,300 |
| 2025-07-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-23 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-21 | 128.53 | 130.00 | 128.53 | 130.00 | 130.00 | 2,200 |
| 2025-07-18 | 135.25 | 135.25 | 128.53 | 128.53 | 128.53 | 3,400 |
| 2025-07-17 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | 0 |
| 2025-07-16 | 128.35 | 135.25 | 128.35 | 135.25 | 135.25 | 100 |
| 2025-07-15 | 151.00 | 151.00 | 128.35 | 128.35 | 128.35 | 12,100 |
| 2025-07-14 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 477,200 |
| 2025-07-11 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,200 |
| 2025-07-10 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2025-07-09 | 151.31 | 151.31 | 151.00 | 151.00 | 151.00 | 1,000 |
| 2025-07-08 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | 0 |
| 2025-07-07 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | 0 |
| 2025-07-04 | 151.35 | 151.35 | 151.31 | 151.31 | 151.31 | 76,000 |
| 2025-07-03 | 178.00 | 178.00 | 151.35 | 151.35 | 151.35 | 200 |
| 2025-07-02 | 177.75 | 178.00 | 177.75 | 178.00 | 178.00 | 18,400 |
| 2025-07-01 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0 |
| 2025-06-30 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | 0 |
| 2025-06-27 | 163.48 | 177.75 | 163.48 | 177.75 | 177.75 | 700 |
| 2025-06-26 | 164.36 | 164.36 | 163.48 | 163.48 | 163.48 | 12,800 |
| 2025-06-25 | 164.36 | 164.36 | 164.36 | 164.36 | 164.36 | 0 |
| 2025-06-24 | 164.36 | 164.36 | 164.36 | 164.36 | 164.36 | 0 |
| 2025-06-23 | 164.36 | 164.36 | 164.36 | 164.36 | 164.36 | 0 |
| 2025-06-20 | 164.36 | 164.36 | 164.36 | 164.36 | 164.36 | 0 |
| 2025-06-19 | 164.36 | 164.36 | 164.36 | 164.36 | 164.36 | 0 |
| 2025-06-18 | 164.35 | 164.36 | 164.35 | 164.36 | 164.36 | 12,300 |
| 2025-06-17 | 164.34 | 164.35 | 164.34 | 164.35 | 164.35 | 311,900 |
| 2025-06-16 | 164.38 | 164.38 | 164.34 | 164.34 | 164.34 | 127,900 |
| 2025-06-13 | 171.00 | 171.00 | 164.38 | 164.38 | 164.38 | 600 |
| 2025-06-12 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-06-11 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 100 |
| 2025-06-10 | 165.00 | 171.00 | 165.00 | 171.00 | 171.00 | 200 |
| 2025-06-09 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-06-06 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1,200 |
| 2025-06-05 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 100 |
| 2025-06-04 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-06-03 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-06-02 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 800 |
| 2025-05-30 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2025-05-29 | 160.05 | 165.00 | 160.05 | 165.00 | 165.00 | 200 |
| 2025-05-28 | 160.02 | 160.05 | 160.02 | 160.05 | 160.05 | 341,200 |
| 2025-05-27 | 170.00 | 170.00 | 160.02 | 160.02 | 160.02 | 996,600 |
| 2025-05-23 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-05-22 | 170.95 | 170.95 | 170.00 | 170.00 | 170.00 | 1,200 |
| 2025-05-21 | 170.95 | 170.95 | 170.95 | 170.95 | 170.95 | 0 |
| 2025-05-20 | 171.00 | 171.00 | 170.95 | 170.95 | 170.95 | 5,800 |
| 2025-05-19 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-05-16 | 172.50 | 172.50 | 171.00 | 171.00 | 171.00 | 4,600 |
| 2025-05-15 | 172.25 | 172.50 | 172.25 | 172.50 | 172.50 | 2,200 |
| 2025-05-14 | 172.53 | 172.53 | 172.25 | 172.25 | 172.25 | 100 |
| 2025-05-13 | 172.25 | 172.53 | 172.25 | 172.53 | 172.53 | 2,000 |
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.