Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.850 | 8.400 | 7.800 | 8.000 | 8.000 | 5,592 |
| 2025-11-10 | 7.850 | 8.450 | 7.600 | 7.900 | 7.900 | 7,507 |
| 2025-11-07 | 8.150 | 8.150 | 7.825 | 7.825 | 7.825 | 386 |
| 2025-11-06 | 8.150 | 8.150 | 7.950 | 7.950 | 7.950 | 204 |
| 2025-11-05 | 7.950 | 8.150 | 7.700 | 7.950 | 7.950 | 969 |
| 2025-11-04 | 7.550 | 7.725 | 7.550 | 7.725 | 7.725 | 1,187 |
| 2025-11-03 | 7.375 | 7.375 | 7.375 | 7.375 | 7.375 | 1,600 |
| 2025-10-31 | 6.900 | 7.175 | 6.900 | 7.175 | 7.175 | 1,600 |
| 2025-10-30 | 7.100 | 7.450 | 6.850 | 7.175 | 7.175 | 1,680 |
| 2025-10-29 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 68 |
| 2025-10-28 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 68 |
| 2025-10-27 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 68 |
| 2025-10-24 | 6.850 | 7.100 | 6.850 | 6.975 | 6.975 | 2 |
| 2025-10-23 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 6,821 |
| 2025-10-22 | 6.975 | 6.975 | 6.975 | 6.975 | 6.975 | 6,821 |
| 2025-10-21 | 6.950 | 7.200 | 6.650 | 7.000 | 7.000 | 6,821 |
| 2025-10-20 | 6.150 | 6.950 | 6.150 | 6.750 | 6.750 | 6,671 |
| 2025-10-17 | 6.250 | 6.600 | 6.200 | 6.200 | 6.200 | 1,484 |
| 2025-10-16 | 6.400 | 6.600 | 6.400 | 6.475 | 6.475 | 225 |
| 2025-10-15 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 22 |
| 2025-10-14 | 6.600 | 6.600 | 6.250 | 6.400 | 6.400 | 167 |
| 2025-10-13 | 6.425 | 6.475 | 6.375 | 6.425 | 6.425 | 404 |
| 2025-10-10 | 6.600 | 6.600 | 6.425 | 6.425 | 6.425 | 189 |
| 2025-10-09 | 6.600 | 6.600 | 6.425 | 6.425 | 6.425 | 1 |
| 2025-10-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 7,139 |
| 2025-10-07 | 6.500 | 7.450 | 6.400 | 6.500 | 6.500 | 9,145 |
| 2025-10-06 | 7.300 | 7.450 | 6.550 | 6.975 | 6.975 | 2,102 |
| 2025-10-03 | 7.450 | 7.450 | 7.050 | 7.050 | 7.050 | 323 |
| 2025-10-02 | 7.450 | 7.450 | 6.800 | 6.800 | 6.800 | 2,616 |
| 2025-10-01 | 7.300 | 7.950 | 7.000 | 7.200 | 7.200 | 2,451 |
| 2025-09-30 | 7.550 | 7.950 | 7.500 | 7.625 | 7.625 | 2,450 |
| 2025-09-29 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 300 |
| 2025-09-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 300 |
| 2025-09-25 | 8.150 | 8.150 | 7.550 | 7.850 | 7.850 | 309 |
| 2025-09-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-09-23 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-09-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2025-09-19 | 8.150 | 8.150 | 7.850 | 7.850 | 7.850 | 673 |
| 2025-09-18 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 673 |
| 2025-09-17 | 8.100 | 8.150 | 7.850 | 7.850 | 7.850 | 673 |
| 2025-09-16 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 1,288 |
| 2025-09-15 | 8.100 | 8.150 | 7.825 | 7.825 | 7.825 | 863 |
| 2025-09-12 | 8.150 | 8.150 | 7.875 | 7.875 | 7.875 | 1 |
| 2025-09-11 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 415 |
| 2025-09-10 | 7.600 | 8.000 | 7.600 | 7.825 | 7.825 | 415 |
| 2025-09-09 | 7.775 | 7.775 | 7.775 | 7.775 | 7.775 | 400 |
| 2025-09-08 | 7.750 | 7.750 | 7.550 | 7.675 | 7.675 | 1 |
| 2025-09-05 | 7.800 | 7.800 | 7.675 | 7.675 | 7.675 | 1 |
| 2025-09-04 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 400 |
| 2025-09-03 | 7.550 | 7.800 | 7.550 | 7.675 | 7.675 | 2 |
| 2025-09-02 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 400 |
| 2025-09-01 | 7.800 | 7.800 | 7.675 | 7.675 | 7.675 | 7 |
| 2025-08-29 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 285 |
| 2025-08-28 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 285 |
| 2025-08-27 | 7.800 | 7.800 | 7.675 | 7.675 | 7.675 | 285 |
| 2025-08-26 | 7.800 | 7.800 | 7.550 | 7.650 | 7.650 | 9 |
| 2025-08-22 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 68 |
| 2025-08-21 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 68 |
| 2025-08-20 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | 68 |
| 2025-08-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 68 |
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.