Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-15 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-11 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-12-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-11-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-11-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-11-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-11-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-11-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-11-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2023-11-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2023-11-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2023-11-20 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2023-11-17 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2023-11-16 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-11-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-11-14 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-11-13 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2023-11-10 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2023-11-09 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 810 |
| 2023-11-08 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 449 |
| 2023-11-07 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 5 |
| 2023-11-06 | 3.640 | 3.670 | 3.640 | 3.670 | 3.670 | 100 |
| 2023-11-03 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 558 |
| 2023-11-02 | 3.660 | 3.670 | 3.660 | 3.670 | 3.670 | 644 |
| 2023-11-01 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 2,168 |
| 2023-10-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-30 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-25 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 555 |
| 2023-10-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-10-23 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 865 |
| 2023-10-20 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 566 |
| 2023-10-19 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 588 |
| 2023-10-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-16 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 22 |
| 2023-10-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-12 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-10-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-10-05 | 3.680 | 3.720 | 3.660 | 3.720 | 3.720 | 1,082 |
| 2023-10-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-10-03 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 585 |
| 2023-10-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-09-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-09-28 | 3.680 | 3.680 | 3.670 | 3.670 | 3.670 | 556 |
| 2023-09-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-09-26 | 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.