Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.240 | 4.260 | 4.230 | 4.230 | 4.230 | 2,550 |
| 2024-09-04 | 4.240 | 4.240 | 4.100 | 4.220 | 4.220 | 751 |
| 2024-09-03 | 4.240 | 4.260 | 4.180 | 4.220 | 4.220 | 853 |
| 2024-09-02 | 4.220 | 4.240 | 4.180 | 4.180 | 4.180 | 1,350 |
| 2024-08-30 | 4.220 | 4.220 | 4.150 | 4.150 | 4.150 | 1,400 |
| 2024-08-29 | 4.200 | 4.220 | 4.200 | 4.210 | 4.210 | 3,677 |
| 2024-08-28 | 4.220 | 4.220 | 4.180 | 4.180 | 4.180 | 500 |
| 2024-08-27 | 4.220 | 4.220 | 4.190 | 4.190 | 4.190 | 350 |
| 2024-08-23 | 4.200 | 4.200 | 4.170 | 4.170 | 4.170 | 650 |
| 2024-08-22 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 868 |
| 2024-08-21 | 4.100 | 4.120 | 4.040 | 4.110 | 4.110 | 2,911 |
| 2024-08-20 | 4.080 | 4.080 | 4.070 | 4.070 | 4.070 | 2,500 |
| 2024-08-19 | 4.100 | 4.100 | 4.040 | 4.040 | 4.040 | 2,500 |
| 2024-08-16 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 1,898 |
| 2024-08-15 | 4.100 | 4.100 | 4.050 | 4.050 | 4.050 | 1,697 |
| 2024-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-08-13 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-08-12 | 4.080 | 4.080 | 4.050 | 4.050 | 4.050 | 2,228 |
| 2024-08-09 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 5,000 |
| 2024-08-08 | 3.800 | 3.900 | 3.800 | 3.880 | 3.880 | 13,505 |
| 2024-08-07 | 3.780 | 3.800 | 3.780 | 3.780 | 3.780 | 10,184 |
| 2024-08-06 | 3.680 | 3.740 | 3.680 | 3.740 | 3.740 | 3,791 |
| 2024-08-05 | 3.600 | 3.660 | 3.600 | 3.660 | 3.660 | 100 |
| 2024-08-02 | 3.680 | 3.680 | 3.580 | 3.640 | 3.640 | 5,366 |
| 2024-08-01 | 3.680 | 3.680 | 3.600 | 3.600 | 3.600 | 16,500 |
| 2024-07-31 | 3.200 | 3.700 | 3.200 | 3.550 | 3.550 | 15,006 |
| 2024-07-30 | 3.540 | 3.800 | 3.140 | 3.400 | 3.400 | 17,007 |
| 2024-07-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-26 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-25 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-24 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-23 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-22 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-19 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-07-15 | 3.140 | 3.340 | 3.140 | 3.340 | 3.340 | 270 |
| 2024-07-12 | 3.520 | 3.520 | 3.170 | 3.170 | 3.170 | 1,001 |
| 2024-07-11 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-07-10 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 0 |
| 2024-07-09 | 3.800 | 3.800 | 3.590 | 3.590 | 3.590 | 11 |
| 2024-07-08 | 3.560 | 3.660 | 3.530 | 3.530 | 3.530 | 1,001 |
| 2024-07-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-07-03 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-07-02 | 3.700 | 3.700 | 3.630 | 3.630 | 3.630 | 3 |
| 2024-07-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-06-28 | 3.700 | 3.700 | 3.560 | 3.580 | 3.580 | 1,519 |
| 2024-06-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-06-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-06-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-20 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-06-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.