DAIRIBORD HOLDINGS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 25,800 |
| 2024-11-07 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 971,600 |
| 2024-11-06 | 196.25 | 196.25 | 196.25 | 196.25 | 196.25 | 3,000 |
| 2024-11-05 | 195.50 | 196.25 | 195.50 | 196.25 | 196.25 | 600 |
| 2024-11-04 | 230.00 | 230.00 | 195.50 | 195.50 | 195.50 | 4,000 |
| 2024-11-01 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-31 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-30 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2,600 |
| 2024-10-29 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-28 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-24 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2024-10-23 | 247.03 | 247.03 | 230.00 | 230.00 | 230.00 | 8,900 |
| 2024-10-22 | 247.05 | 247.05 | 247.03 | 247.03 | 247.03 | 1,874,600 |
| 2024-10-21 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | 0 |
| 2024-10-18 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | 0 |
| 2024-10-17 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | 0 |
| 2024-10-16 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | 0 |
| 2024-10-15 | 240.00 | 247.05 | 240.00 | 247.05 | 247.05 | 156,400 |
| 2024-10-14 | 230.00 | 240.00 | 230.00 | 240.00 | 240.00 | 17,200 |
| 2024-10-11 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | 5,600 |
| 2024-10-10 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2024-10-09 | 249.93 | 249.93 | 240.00 | 240.00 | 240.00 | 900 |
| 2024-10-08 | 249.93 | 249.93 | 249.93 | 249.93 | 249.93 | 0 |
| 2024-10-07 | 250.00 | 250.00 | 249.93 | 249.93 | 249.93 | 45,600 |
| 2024-10-04 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 3,400 |
| 2024-10-03 | 258.33 | 258.33 | 250.00 | 250.00 | 250.00 | 1,600 |
| 2024-10-02 | 250.11 | 258.33 | 250.11 | 258.33 | 258.33 | 300 |
| 2024-10-01 | 261.03 | 261.03 | 250.11 | 250.11 | 250.11 | 37,600 |
| 2024-09-30 | 270.00 | 270.00 | 261.03 | 261.03 | 261.03 | 7,100 |
| 2024-09-27 | 265.59 | 270.00 | 265.59 | 270.00 | 270.00 | 500 |
| 2024-09-26 | 265.41 | 265.59 | 265.41 | 265.59 | 265.59 | 5,100 |
| 2024-09-25 | 265.25 | 265.41 | 265.25 | 265.41 | 265.41 | 170,200 |
| 2024-09-24 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 39,100 |
| 2024-09-23 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 7,100 |
| 2024-09-20 | 265.20 | 265.25 | 265.20 | 265.25 | 265.25 | 100 |
| 2024-09-19 | 265.25 | 265.25 | 265.20 | 265.20 | 265.20 | 180,000 |
| 2024-09-18 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 0 |
| 2024-09-17 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 0 |
| 2024-09-16 | 265.00 | 265.25 | 265.00 | 265.25 | 265.25 | 700 |
| 2024-09-13 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 600 |
| 2024-09-12 | 271.00 | 271.00 | 265.00 | 265.00 | 265.00 | 373,100 |
| 2024-09-11 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2024-09-10 | 270.11 | 271.00 | 270.11 | 271.00 | 271.00 | 3,600 |
| 2024-09-09 | 270.11 | 270.11 | 270.11 | 270.11 | 270.11 | 0 |
| 2024-09-06 | 275.00 | 275.00 | 270.11 | 270.11 | 270.11 | 44,000 |
| 2024-09-05 | 301.75 | 301.75 | 275.00 | 275.00 | 275.00 | 18,900 |
| 2024-09-04 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | 0 |
| 2024-09-03 | 315.00 | 315.00 | 301.75 | 301.75 | 301.75 | 1,000 |
| 2024-09-02 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
| 2024-08-30 | 314.80 | 315.00 | 314.80 | 315.00 | 315.00 | 5,000 |
| 2024-08-29 | 314.81 | 314.81 | 314.80 | 314.80 | 314.80 | 1,300 |
| 2024-08-28 | 290.00 | 314.81 | 290.00 | 314.81 | 314.81 | 893,400 |
| 2024-08-27 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2024-08-26 | 294.95 | 294.95 | 290.00 | 290.00 | 290.00 | 4,200 |
| 2024-08-23 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | 0 |
| 2024-08-22 | 295.38 | 295.38 | 294.95 | 294.95 | 294.95 | 160,200 |
| 2024-08-21 | 295.99 | 295.99 | 295.38 | 295.38 | 295.38 | 1,600 |
| 2024-08-20 | 296.00 | 296.00 | 295.99 | 295.99 | 295.99 | 1,400 |
| 2024-08-19 | 296.27 | 296.27 | 296.00 | 296.00 | 296.00 | 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.