Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2025-02-24 | 5.100 | 5.550 | 5.100 | 5.550 | 5.550 | 56 |
| 2025-02-21 | 5.168 | 5.525 | 5.100 | 5.525 | 5.525 | 102 |
| 2025-02-20 | 5.525 | 5.525 | 5.525 | 5.525 | 5.525 | 0 |
| 2025-02-19 | 5.450 | 6.450 | 5.450 | 5.525 | 5.525 | 1,022 |
| 2025-02-18 | 5.500 | 5.975 | 5.500 | 5.975 | 5.975 | 100 |
| 2025-02-17 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 0 |
| 2025-02-14 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 0 |
| 2025-02-13 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 0 |
| 2025-02-12 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 0 |
| 2025-02-11 | 5.975 | 5.975 | 5.975 | 5.975 | 5.975 | 0 |
| 2025-02-10 | 6.000 | 6.000 | 5.500 | 5.975 | 5.975 | 1,108 |
| 2025-02-07 | 6.900 | 6.900 | 5.500 | 6.250 | 6.250 | 91 |
| 2025-02-06 | 6.800 | 6.800 | 6.675 | 6.675 | 6.675 | 100 |
| 2025-02-05 | 5.550 | 6.450 | 5.500 | 6.200 | 6.200 | 1,343 |
| 2025-02-04 | 6.025 | 6.025 | 6.025 | 6.025 | 6.025 | 0 |
| 2025-02-03 | 6.025 | 6.025 | 6.025 | 6.025 | 6.025 | 0 |
| 2025-01-31 | 6.025 | 6.025 | 6.025 | 6.025 | 6.025 | 0 |
| 2025-01-30 | 5.550 | 6.500 | 5.550 | 6.025 | 6.025 | 21 |
| 2025-01-29 | 6.025 | 6.025 | 6.025 | 6.025 | 6.025 | 0 |
| 2025-01-28 | 5.550 | 6.025 | 5.550 | 6.025 | 6.025 | 310 |
| 2025-01-27 | 7.500 | 7.800 | 5.942 | 6.000 | 6.000 | 3,378 |
| 2025-01-24 | 7.550 | 8.000 | 7.550 | 7.775 | 7.775 | 22 |
| 2025-01-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-01-22 | 7.550 | 8.000 | 7.550 | 8.000 | 8.000 | 10 |
| 2025-01-21 | 7.750 | 8.000 | 7.750 | 8.000 | 8.000 | 200 |
| 2025-01-20 | 7.500 | 8.500 | 7.500 | 8.000 | 8.000 | 45 |
| 2025-01-17 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-01-16 | 7.500 | 8.550 | 7.500 | 8.200 | 8.200 | 390 |
| 2025-01-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-01-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2025-01-13 | 8.700 | 8.700 | 8.250 | 8.250 | 8.250 | 55 |
| 2025-01-10 | 8.500 | 8.500 | 7.500 | 8.000 | 8.000 | 35 |
| 2025-01-09 | 9.400 | 9.400 | 8.000 | 8.500 | 8.500 | 1,990 |
| 2025-01-08 | 8.000 | 9.400 | 7.500 | 8.950 | 8.950 | 2,329 |
| 2025-01-07 | 8.000 | 8.000 | 7.000 | 7.500 | 7.500 | 22 |
| 2025-01-06 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 1,508 |
| 2025-01-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2025-01-02 | 7.100 | 8.000 | 7.100 | 7.400 | 7.400 | 2,526 |
| 2024-12-31 | 7.700 | 7.700 | 7.100 | 7.400 | 7.400 | 1,011 |
| 2024-12-30 | 7.500 | 7.500 | 6.950 | 7.000 | 7.000 | 3,447 |
| 2024-12-27 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 160 |
| 2024-12-24 | 7.550 | 7.700 | 7.250 | 7.250 | 7.250 | 2,241 |
| 2024-12-23 | 7.600 | 9.382 | 7.600 | 8.050 | 8.050 | 264 |
| 2024-12-20 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2024-12-19 | 9.400 | 9.400 | 8.000 | 8.250 | 8.250 | 1,081 |
| 2024-12-18 | 6.900 | 9.000 | 6.500 | 8.500 | 8.500 | 2,657 |
| 2024-12-17 | 5.200 | 7.000 | 5.200 | 6.450 | 6.450 | 10,842 |
| 2024-12-16 | 4.900 | 5.200 | 4.900 | 4.900 | 4.900 | 1,088 |
| 2024-12-13 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 2,831 |
| 2024-12-12 | 5.000 | 5.000 | 4.610 | 4.610 | 4.610 | 1,000 |
| 2024-12-11 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2024-12-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2024-12-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2024-12-06 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2024-12-05 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2024-12-04 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2024-12-03 | 4.800 | 5.000 | 4.220 | 4.610 | 4.610 | 1,011 |
| 2024-12-02 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-11-29 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 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.