DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 189.52 | 189.52 | 167.45 | 167.45 | 167.45 | 5,500 |
| 2025-02-05 | 195.45 | 195.45 | 189.52 | 189.52 | 189.52 | 3,300 |
| 2025-02-04 | 195.50 | 195.50 | 195.45 | 195.45 | 195.45 | 134,400 |
| 2025-02-03 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2025-01-31 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2025-01-30 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2025-01-29 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2025-01-28 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 500 |
| 2025-01-27 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 0 |
| 2025-01-24 | 195.25 | 195.50 | 195.25 | 195.50 | 195.50 | 2,300 |
| 2025-01-23 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2025-01-22 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2025-01-21 | 224.00 | 224.00 | 195.25 | 195.25 | 195.25 | 300,100 |
| 2025-01-20 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-01-17 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-01-16 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-01-15 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-01-14 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 138,300 |
| 2025-01-13 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 4,500 |
| 2025-01-10 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-01-09 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-01-08 | 223.95 | 224.00 | 223.95 | 224.00 | 224.00 | 300 |
| 2025-01-07 | 223.95 | 223.95 | 223.95 | 223.95 | 223.95 | 0 |
| 2025-01-06 | 224.00 | 224.00 | 223.95 | 223.95 | 223.95 | 27,900 |
| 2025-01-03 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2025-01-02 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-12-31 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2024-12-30 | 195.25 | 224.00 | 195.25 | 224.00 | 224.00 | 200 |
| 2024-12-27 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2024-12-24 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2024-12-20 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2024-12-19 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2024-12-18 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 393,100 |
| 2024-12-17 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 0 |
| 2024-12-16 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | 46,800 |
| 2024-12-13 | 195.00 | 195.25 | 195.00 | 195.25 | 195.25 | 100 |
| 2024-12-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-12-11 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-12-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-12-09 | 195.45 | 195.45 | 195.00 | 195.00 | 195.00 | 202,300 |
| 2024-12-06 | 195.44 | 195.45 | 195.44 | 195.45 | 195.45 | 105,500 |
| 2024-12-05 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | 0 |
| 2024-12-04 | 195.05 | 195.44 | 195.05 | 195.44 | 195.44 | 400 |
| 2024-12-03 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 0 |
| 2024-12-02 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 0 |
| 2024-11-29 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 2,600 |
| 2024-11-28 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 0 |
| 2024-11-27 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 0 |
| 2024-11-26 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 0 |
| 2024-11-25 | 195.00 | 195.05 | 195.00 | 195.05 | 195.05 | 1,900 |
| 2024-11-22 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2024-11-21 | 195.52 | 195.52 | 195.00 | 195.00 | 195.00 | 41,700 |
| 2024-11-20 | 195.50 | 195.52 | 195.50 | 195.52 | 195.52 | 318,200 |
| 2024-11-19 | 196.00 | 196.00 | 195.50 | 195.50 | 195.50 | 5,400 |
| 2024-11-18 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
| 2024-11-15 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 155,300 |
| 2024-11-14 | 196.08 | 196.08 | 196.00 | 196.00 | 196.00 | 200 |
| 2024-11-13 | 196.00 | 196.08 | 196.00 | 196.08 | 196.08 | 300 |
| 2024-11-12 | 196.25 | 196.25 | 196.00 | 196.00 | 196.00 | 800 |
| 2024-11-11 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 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.