DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 0 |
| 2025-05-09 | 175.00 | 175.00 | 172.25 | 172.25 | 172.25 | 100 |
| 2025-05-08 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 56,500 |
| 2025-05-07 | 172.35 | 175.00 | 172.35 | 175.00 | 175.00 | 44,900 |
| 2025-05-06 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 795,600 |
| 2025-05-05 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 0 |
| 2025-05-02 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 0 |
| 2025-04-25 | 172.00 | 172.25 | 172.00 | 172.25 | 172.25 | 1,700 |
| 2025-04-24 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-04-23 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 900 |
| 2025-04-22 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-04-17 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-04-16 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 400 |
| 2025-04-15 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-04-14 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-04-11 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2025-04-10 | 164.00 | 172.00 | 164.00 | 172.00 | 172.00 | 300 |
| 2025-04-09 | 174.53 | 174.53 | 164.00 | 164.00 | 164.00 | 2,373,600 |
| 2025-04-08 | 170.00 | 174.53 | 170.00 | 174.53 | 174.53 | 900 |
| 2025-04-07 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-04-04 | 180.00 | 180.00 | 170.00 | 170.00 | 170.00 | 3,500 |
| 2025-04-03 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-04-02 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-04-01 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 47 |
| 2025-03-31 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-03-28 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4,500 |
| 2025-03-27 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-03-26 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
| 2025-03-25 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 263,300 |
| 2025-03-24 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 600 |
| 2025-03-21 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 1,000 |
| 2025-03-20 | 170.25 | 180.00 | 170.25 | 180.00 | 180.00 | 1,000 |
| 2025-03-19 | 169.14 | 170.25 | 169.14 | 170.25 | 170.25 | 400 |
| 2025-03-18 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | 0 |
| 2025-03-17 | 160.25 | 169.14 | 160.25 | 169.14 | 169.14 | 8,700 |
| 2025-03-14 | 146.50 | 160.25 | 146.50 | 160.25 | 160.25 | 100 |
| 2025-03-13 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0 |
| 2025-03-12 | 146.86 | 146.86 | 146.50 | 146.50 | 146.50 | 200 |
| 2025-03-11 | 146.25 | 146.86 | 146.25 | 146.86 | 146.86 | 700 |
| 2025-03-10 | 146.00 | 146.25 | 146.00 | 146.25 | 146.25 | 400 |
| 2025-03-07 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2025-03-06 | 144.25 | 146.00 | 144.25 | 146.00 | 146.00 | 27,800 |
| 2025-03-05 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 100 |
| 2025-03-04 | 144.00 | 144.25 | 144.00 | 144.25 | 144.25 | 1,700 |
| 2025-03-03 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1,600 |
| 2025-02-28 | 143.18 | 144.00 | 143.18 | 144.00 | 144.00 | 3,400 |
| 2025-02-27 | 144.00 | 144.00 | 143.18 | 143.18 | 143.18 | 15,000 |
| 2025-02-26 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 38,400 |
| 2025-02-25 | 143.79 | 144.00 | 143.79 | 144.00 | 144.00 | 2,200 |
| 2025-02-24 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | 0 |
| 2025-02-20 | 143.79 | 143.79 | 143.79 | 143.79 | 143.79 | 0 |
| 2025-02-19 | 146.95 | 146.95 | 143.79 | 143.79 | 143.79 | 9,100 |
| 2025-02-18 | 147.03 | 147.03 | 146.95 | 146.95 | 146.95 | 100 |
| 2025-02-17 | 147.25 | 147.25 | 147.03 | 147.03 | 147.03 | 69,400 |
| 2025-02-14 | 149.90 | 149.90 | 147.25 | 147.25 | 147.25 | 2,300 |
| 2025-02-13 | 149.94 | 149.94 | 149.90 | 149.90 | 149.90 | 2,800 |
| 2025-02-12 | 164.90 | 164.90 | 149.94 | 149.94 | 149.94 | 169,400 |
| 2025-02-11 | 165.89 | 165.89 | 164.90 | 164.90 | 164.90 | 5,000 |
| 2025-02-10 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | 0 |
| 2025-02-07 | 167.45 | 167.45 | 165.89 | 165.89 | 165.89 | 1,500 |
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.