Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.100 | 9.450 | 8.100 | 8.775 | 8.775 | 6 |
| 2025-05-22 | 9.500 | 10.000 | 8.500 | 8.775 | 8.775 | 5,300 |
| 2025-05-21 | 9.400 | 9.500 | 9.000 | 9.500 | 9.500 | 4,241 |
| 2025-05-20 | 8.250 | 9.000 | 8.250 | 8.825 | 8.825 | 2,202 |
| 2025-05-19 | 8.300 | 8.300 | 7.450 | 7.900 | 7.900 | 9,437 |
| 2025-05-16 | 8.725 | 8.725 | 8.725 | 8.725 | 8.725 | 2,500 |
| 2025-05-15 | 9.000 | 9.850 | 8.600 | 8.625 | 8.625 | 2,506 |
| 2025-05-14 | 9.200 | 9.900 | 9.000 | 9.425 | 9.425 | 10,900 |
| 2025-05-13 | 8.500 | 9.200 | 8.500 | 9.200 | 9.200 | 5,406 |
| 2025-05-12 | 8.200 | 8.400 | 8.000 | 8.350 | 8.350 | 1,684 |
| 2025-05-09 | 7.050 | 8.200 | 7.050 | 8.100 | 8.100 | 534 |
| 2025-05-08 | 8.150 | 8.200 | 7.700 | 8.100 | 8.100 | 1,577 |
| 2025-05-07 | 8.000 | 8.150 | 7.875 | 7.875 | 7.875 | 2,438 |
| 2025-05-06 | 7.500 | 8.000 | 7.100 | 7.525 | 7.525 | 3,009 |
| 2025-05-02 | 7.000 | 7.300 | 6.550 | 7.300 | 7.300 | 3,425 |
| 2025-05-01 | 5.500 | 6.500 | 5.500 | 6.500 | 6.500 | 6,053 |
| 2025-04-30 | 5.300 | 5.900 | 5.300 | 5.700 | 5.700 | 3,050 |
| 2025-04-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-04-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-04-25 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2025-04-24 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2025-04-23 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2025-04-22 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2025-04-17 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2025-04-16 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2025-04-15 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 0 |
| 2025-04-14 | 5.600 | 5.600 | 4.820 | 5.210 | 5.210 | 507 |
| 2025-04-11 | 5.592 | 5.592 | 5.210 | 5.210 | 5.210 | 45 |
| 2025-04-10 | 5.500 | 5.500 | 5.210 | 5.210 | 5.210 | 500 |
| 2025-04-09 | 5.400 | 5.400 | 4.960 | 4.960 | 4.960 | 1 |
| 2025-04-08 | 5.200 | 5.400 | 4.960 | 4.960 | 4.960 | 2,200 |
| 2025-04-07 | 5.200 | 5.200 | 4.800 | 4.810 | 4.810 | 2,300 |
| 2025-04-04 | 5.200 | 5.200 | 4.860 | 4.860 | 4.860 | 700 |
| 2025-04-03 | 4.800 | 5.300 | 4.800 | 4.910 | 4.910 | 800 |
| 2025-04-02 | 5.300 | 5.300 | 4.760 | 4.760 | 4.760 | 500 |
| 2025-04-01 | 4.800 | 4.896 | 4.710 | 4.710 | 4.710 | 1,058 |
| 2025-03-31 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 2,450 |
| 2025-03-28 | 4.800 | 5.000 | 4.220 | 4.610 | 4.610 | 1,012 |
| 2025-03-27 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-03-26 | 4.780 | 4.780 | 4.510 | 4.510 | 4.510 | 501 |
| 2025-03-25 | 4.780 | 4.800 | 4.490 | 4.490 | 4.490 | 501 |
| 2025-03-24 | 4.780 | 4.780 | 4.500 | 4.500 | 4.500 | 500 |
| 2025-03-21 | 5.000 | 5.000 | 4.490 | 4.490 | 4.490 | 1,022 |
| 2025-03-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-03-19 | 4.700 | 4.850 | 4.700 | 4.850 | 4.850 | 11 |
| 2025-03-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2025-03-17 | 5.000 | 5.000 | 4.840 | 4.840 | 4.840 | 1,000 |
| 2025-03-14 | 5.000 | 5.405 | 5.000 | 5.225 | 5.225 | 282 |
| 2025-03-13 | 5.225 | 5.225 | 5.225 | 5.225 | 5.225 | 0 |
| 2025-03-12 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2025-03-11 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2025-03-10 | 5.100 | 5.475 | 5.100 | 5.475 | 5.475 | 9 |
| 2025-03-07 | 5.850 | 5.850 | 5.475 | 5.475 | 5.475 | 8 |
| 2025-03-06 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 0 |
| 2025-03-05 | 5.100 | 5.525 | 5.100 | 5.525 | 5.525 | 200 |
| 2025-03-04 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 0 |
| 2025-03-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-02-28 | 5.100 | 5.550 | 5.100 | 5.550 | 5.550 | 11 |
| 2025-02-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-02-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 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.