Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 16,985 |
| 2026-02-05 | 7.150 | 7.800 | 7.100 | 7.550 | 7.550 | 16,994 |
| 2026-02-04 | 7.750 | 7.800 | 7.100 | 7.450 | 7.450 | 4,346 |
| 2026-02-03 | 7.750 | 7.750 | 7.100 | 7.425 | 7.425 | 1,082 |
| 2026-02-02 | 7.850 | 7.850 | 7.425 | 7.425 | 7.425 | 18 |
| 2026-01-30 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 0 |
| 2026-01-29 | 7.850 | 7.850 | 7.100 | 7.475 | 7.475 | 11 |
| 2026-01-28 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 0 |
| 2026-01-27 | 7.475 | 7.475 | 7.475 | 7.475 | 7.475 | 676 |
| 2026-01-26 | 7.850 | 7.850 | 7.475 | 7.475 | 7.475 | 17 |
| 2026-01-23 | 7.100 | 7.475 | 7.100 | 7.475 | 7.475 | 12 |
| 2026-01-22 | 7.850 | 7.850 | 7.475 | 7.475 | 7.475 | 676 |
| 2026-01-21 | 7.850 | 7.850 | 7.675 | 7.675 | 7.675 | 296 |
| 2026-01-20 | 7.900 | 7.900 | 7.475 | 7.475 | 7.475 | 128 |
| 2026-01-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-01-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-01-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2026-01-14 | 7.850 | 7.850 | 7.500 | 7.500 | 7.500 | 618 |
| 2026-01-13 | 7.150 | 7.850 | 7.150 | 7.500 | 7.500 | 38 |
| 2026-01-12 | 7.850 | 7.850 | 7.500 | 7.500 | 7.500 | 2 |
| 2026-01-09 | 7.900 | 7.900 | 7.100 | 7.500 | 7.500 | 37 |
| 2026-01-08 | 7.850 | 7.850 | 7.500 | 7.500 | 7.500 | 12,204 |
| 2026-01-07 | 7.300 | 7.650 | 7.150 | 7.500 | 7.500 | 12,209 |
| 2026-01-06 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 6,166 |
| 2026-01-05 | 6.950 | 7.200 | 6.925 | 6.925 | 6.925 | 6,176 |
| 2026-01-02 | 7.450 | 7.450 | 6.950 | 7.200 | 7.200 | 661 |
| 2025-12-31 | 7.225 | 7.225 | 7.225 | 7.225 | 7.225 | 0 |
| 2025-12-30 | 7.225 | 7.225 | 7.225 | 7.225 | 7.225 | 0 |
| 2025-12-29 | 6.950 | 7.225 | 6.950 | 7.225 | 7.225 | 7 |
| 2025-12-24 | 6.950 | 7.225 | 6.950 | 7.225 | 7.225 | 34 |
| 2025-12-23 | 7.225 | 7.225 | 7.225 | 7.225 | 7.225 | 0 |
| 2025-12-22 | 7.950 | 8.400 | 7.000 | 7.250 | 7.250 | 18,040 |
| 2025-12-19 | 7.950 | 7.950 | 7.475 | 7.475 | 7.475 | 50 |
| 2025-12-18 | 7.950 | 7.950 | 7.050 | 7.700 | 7.700 | 1,031 |
| 2025-12-17 | 7.050 | 7.950 | 7.000 | 7.650 | 7.650 | 4,500 |
| 2025-12-16 | 7.250 | 7.525 | 7.050 | 7.525 | 7.525 | 1,326 |
| 2025-12-15 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2025-12-12 | 7.250 | 7.625 | 7.250 | 7.625 | 7.625 | 808 |
| 2025-12-11 | 7.550 | 7.625 | 7.500 | 7.625 | 7.625 | 1,741 |
| 2025-12-10 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 5,046 |
| 2025-12-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 109 |
| 2025-12-08 | 7.900 | 8.300 | 7.675 | 7.675 | 7.675 | 118 |
| 2025-12-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 7,717 |
| 2025-12-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 7,717 |
| 2025-12-03 | 8.300 | 8.350 | 7.550 | 7.800 | 7.800 | 7,756 |
| 2025-12-02 | 8.000 | 8.000 | 7.825 | 7.825 | 7.825 | 1,195 |
| 2025-12-01 | 8.350 | 8.350 | 7.900 | 7.900 | 7.900 | 1,645 |
| 2025-11-28 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 1,304 |
| 2025-11-27 | 8.000 | 8.300 | 7.500 | 8.000 | 8.000 | 13,172 |
| 2025-11-26 | 8.450 | 9.050 | 8.000 | 8.075 | 8.075 | 10,980 |
| 2025-11-25 | 8.400 | 8.450 | 8.050 | 8.250 | 8.250 | 513 |
| 2025-11-24 | 7.450 | 8.300 | 7.100 | 8.200 | 8.200 | 17,447 |
| 2025-11-21 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 116 |
| 2025-11-20 | 8.550 | 8.600 | 7.550 | 7.725 | 7.725 | 10,850 |
| 2025-11-19 | 8.400 | 8.600 | 8.000 | 8.300 | 8.300 | 12,133 |
| 2025-11-18 | 8.350 | 8.350 | 7.950 | 7.950 | 7.950 | 681 |
| 2025-11-17 | 8.400 | 8.400 | 8.000 | 8.200 | 8.200 | 2,319 |
| 2025-11-14 | 8.000 | 8.400 | 7.975 | 7.975 | 7.975 | 1,002 |
| 2025-11-13 | 7.950 | 8.000 | 7.775 | 7.775 | 7.775 | 779 |
| 2025-11-12 | 7.700 | 8.000 | 7.550 | 7.750 | 7.750 | 9,569 |
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.