Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 1 |
| 2024-03-13 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-03-12 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-03-11 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2024-03-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-03-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-03-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-03-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-03-04 | 3.680 | 3.680 | 3.640 | 3.650 | 3.650 | 1,509 |
| 2024-03-01 | 3.680 | 3.700 | 3.640 | 3.670 | 3.670 | 1,846 |
| 2024-02-29 | 3.700 | 3.700 | 3.680 | 3.690 | 3.690 | 459 |
| 2024-02-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-02-27 | 3.680 | 3.700 | 3.640 | 3.680 | 3.680 | 1,441 |
| 2024-02-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-23 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-21 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-20 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-19 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-16 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-15 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 1,342 |
| 2024-02-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-13 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 1 |
| 2024-02-12 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-06 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-05 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 1,000 |
| 2024-02-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-02-01 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-01-31 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 1,000 |
| 2024-01-30 | 3.680 | 3.680 | 3.660 | 3.680 | 3.680 | 1,440 |
| 2024-01-29 | 3.680 | 3.700 | 3.660 | 3.690 | 3.690 | 1,703 |
| 2024-01-26 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 5,000 |
| 2024-01-25 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-24 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-23 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-22 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-18 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-17 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-16 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-15 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-12 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2024-01-11 | 3.760 | 3.760 | 3.600 | 3.600 | 3.600 | 1 |
| 2024-01-10 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2024-01-09 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-01-08 | 3.480 | 3.620 | 3.480 | 3.620 | 3.620 | 20 |
| 2024-01-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-01-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-01-03 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2024-01-02 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-12-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2023-12-28 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 1,000 |
| 2023-12-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 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.