Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 300 |
| 2023-09-22 | 3.688 | 3.688 | 3.688 | 3.688 | 3.688 | 0 |
| 2023-09-21 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 0 |
| 2023-09-20 | 3.685 | 3.685 | 3.685 | 3.685 | 3.685 | 0 |
| 2023-09-19 | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | 0 |
| 2023-09-18 | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | 0 |
| 2023-09-15 | 3.675 | 3.675 | 3.675 | 3.675 | 3.675 | 0 |
| 2023-09-14 | 3.695 | 3.695 | 3.650 | 3.650 | 3.650 | 1,063 |
| 2023-09-13 | 3.698 | 3.698 | 3.698 | 3.698 | 3.698 | 0 |
| 2023-09-12 | 3.705 | 3.705 | 3.705 | 3.705 | 3.705 | 0 |
| 2023-09-11 | 3.700 | 3.705 | 3.700 | 3.705 | 3.705 | 402 |
| 2023-09-08 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-09-07 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-09-06 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-09-05 | 3.700 | 3.700 | 3.695 | 3.695 | 3.695 | 12 |
| 2023-09-04 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-09-01 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-08-31 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-08-30 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-08-29 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-08-25 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-08-24 | 3.695 | 3.695 | 3.695 | 3.695 | 3.695 | 0 |
| 2023-08-23 | 3.700 | 3.700 | 3.695 | 3.695 | 3.695 | 1,968 |
| 2023-08-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-21 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-16 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-11 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-08 | 3.600 | 3.690 | 3.600 | 3.690 | 3.690 | 17 |
| 2023-08-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-04 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-03 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-02 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-08-01 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 3 |
| 2023-07-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-25 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 1,049 |
| 2023-07-24 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-07-20 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-07-19 | 3.700 | 3.720 | 3.660 | 3.680 | 3.680 | 12,720 |
| 2023-07-18 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 2 |
| 2023-07-17 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-12 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-11 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 122 |
| 2023-07-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-07-06 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-07-05 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-07-04 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-07-03 | 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.