Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-06-29 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 2 |
| 2023-06-28 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-06-27 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1,500 |
| 2023-06-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-23 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-21 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-20 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 1,500 |
| 2023-06-19 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 3 |
| 2023-06-16 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-14 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-13 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-12 | 3.700 | 3.700 | 3.680 | 3.690 | 3.690 | 316 |
| 2023-06-09 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-08 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-07 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-06 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 6 |
| 2023-06-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-06-02 | 3.660 | 3.690 | 3.660 | 3.690 | 3.690 | 3 |
| 2023-06-01 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 9 |
| 2023-05-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2023-05-30 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 2,000 |
| 2023-05-26 | 3.800 | 3.800 | 3.750 | 3.750 | 3.750 | 20 |
| 2023-05-25 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-24 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-19 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,855 |
| 2023-05-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-05-10 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 180 |
| 2023-05-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-05-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-04-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2023-04-27 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 2,900 |
| 2023-04-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-24 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 2,000 |
| 2023-04-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-14 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 155 |
| 2023-04-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-04-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 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.