Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 35 |
| 2025-08-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 35 |
| 2025-08-14 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 244 |
| 2025-08-13 | 7.725 | 7.725 | 7.725 | 7.725 | 7.725 | 35 |
| 2025-08-12 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 11 |
| 2025-08-11 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 226 |
| 2025-08-08 | 7.225 | 7.225 | 7.225 | 7.225 | 7.225 | 50 |
| 2025-08-07 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 100 |
| 2025-08-06 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 223 |
| 2025-08-05 | 7.200 | 7.200 | 6.500 | 7.150 | 7.150 | 501 |
| 2025-08-04 | 7.050 | 7.300 | 7.000 | 7.200 | 7.200 | 3,923 |
| 2025-08-01 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 56 |
| 2025-07-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 500 |
| 2025-07-30 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-07-29 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 500 |
| 2025-07-28 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 521 |
| 2025-07-25 | 7.000 | 7.300 | 7.000 | 7.250 | 7.250 | 2,002 |
| 2025-07-24 | 7.300 | 7.300 | 6.750 | 6.750 | 6.750 | 3,447 |
| 2025-07-23 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 3,098 |
| 2025-07-22 | 7.700 | 7.975 | 7.700 | 7.975 | 7.975 | 2,774 |
| 2025-07-21 | 8.000 | 8.000 | 7.750 | 7.875 | 7.875 | 16 |
| 2025-07-18 | 7.875 | 7.875 | 7.875 | 7.875 | 7.875 | 7,312 |
| 2025-07-17 | 8.000 | 8.300 | 7.750 | 7.875 | 7.875 | 7,312 |
| 2025-07-16 | 7.700 | 8.000 | 7.700 | 7.750 | 7.750 | 2,732 |
| 2025-07-15 | 7.400 | 7.500 | 7.375 | 7.375 | 7.375 | 3,965 |
| 2025-07-14 | 6.900 | 7.400 | 6.900 | 7.300 | 7.300 | 2,789 |
| 2025-07-11 | 7.500 | 7.950 | 6.900 | 7.150 | 7.150 | 4,878 |
| 2025-07-10 | 8.200 | 8.200 | 7.875 | 7.875 | 7.875 | 1,500 |
| 2025-07-09 | 8.600 | 8.600 | 8.200 | 8.425 | 8.425 | 1,513 |
| 2025-07-08 | 9.600 | 9.600 | 8.600 | 8.600 | 8.600 | 2,875 |
| 2025-07-07 | 9.700 | 10.300 | 9.600 | 9.900 | 9.900 | 2,465 |
| 2025-07-04 | 9.700 | 10.000 | 9.700 | 10.000 | 10.000 | 814 |
| 2025-07-03 | 9.900 | 10.900 | 9.900 | 10.325 | 10.325 | 987 |
| 2025-07-02 | 10.800 | 10.900 | 9.700 | 10.150 | 10.150 | 5,664 |
| 2025-07-01 | 10.000 | 10.400 | 10.000 | 10.125 | 10.125 | 3,098 |
| 2025-06-30 | 9.650 | 9.875 | 9.400 | 9.875 | 9.875 | 2,417 |
| 2025-06-27 | 9.550 | 9.650 | 9.450 | 9.575 | 9.575 | 800 |
| 2025-06-26 | 9.500 | 9.500 | 9.200 | 9.400 | 9.400 | 1,986 |
| 2025-06-25 | 9.000 | 9.000 | 8.500 | 8.975 | 8.975 | 4,201 |
| 2025-06-24 | 9.000 | 9.550 | 9.000 | 9.150 | 9.150 | 901 |
| 2025-06-23 | 9.000 | 9.550 | 9.000 | 9.275 | 9.275 | 789 |
| 2025-06-20 | 9.550 | 9.550 | 9.100 | 9.350 | 9.350 | 2 |
| 2025-06-19 | 9.500 | 9.850 | 9.000 | 9.275 | 9.275 | 4,023 |
| 2025-06-18 | 9.550 | 10.100 | 9.500 | 9.675 | 9.675 | 3,657 |
| 2025-06-17 | 9.200 | 10.500 | 9.200 | 10.225 | 10.225 | 7,589 |
| 2025-06-16 | 9.450 | 9.650 | 9.150 | 9.600 | 9.600 | 2,415 |
| 2025-06-13 | 9.450 | 9.450 | 9.000 | 9.000 | 9.000 | 608 |
| 2025-06-12 | 9.450 | 9.450 | 9.300 | 9.300 | 9.300 | 613 |
| 2025-06-11 | 9.150 | 9.300 | 9.150 | 9.300 | 9.300 | 2,113 |
| 2025-06-10 | 9.075 | 9.075 | 9.075 | 9.075 | 9.075 | 711 |
| 2025-06-09 | 9.150 | 9.150 | 9.075 | 9.075 | 9.075 | 837 |
| 2025-06-06 | 8.900 | 9.150 | 8.900 | 9.075 | 9.075 | 679 |
| 2025-06-05 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 6,919 |
| 2025-06-04 | 8.350 | 9.150 | 8.200 | 9.025 | 9.025 | 6,919 |
| 2025-06-03 | 9.450 | 9.450 | 8.725 | 8.725 | 8.725 | 1,419 |
| 2025-06-02 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2025-05-30 | 8.250 | 8.800 | 8.250 | 8.800 | 8.800 | 3,452 |
| 2025-05-29 | 8.050 | 9.500 | 8.050 | 8.800 | 8.800 | 3,452 |
| 2025-05-28 | 9.500 | 9.500 | 8.050 | 9.275 | 9.275 | 7,417 |
| 2025-05-27 | 8.100 | 9.450 | 7.500 | 8.775 | 8.775 | 8,017 |
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.