Dar Global Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-11-27 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-11-26 | 4.800 | 4.800 | 4.510 | 4.510 | 4.510 | 500 |
| 2024-11-25 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-11-22 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2024-11-21 | 4.200 | 4.700 | 4.180 | 4.510 | 4.510 | 1,367 |
| 2024-11-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-18 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 500 |
| 2024-11-15 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-11-14 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-11-13 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 500 |
| 2024-11-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-11 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 520 |
| 2024-11-08 | 4.800 | 4.800 | 4.500 | 4.500 | 4.500 | 100 |
| 2024-11-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-06 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 800 |
| 2024-11-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-11-04 | 4.600 | 4.600 | 4.350 | 4.350 | 4.350 | 1,200 |
| 2024-11-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-31 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-29 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 9 |
| 2024-10-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-17 | 4.300 | 4.500 | 4.300 | 4.350 | 4.350 | 577 |
| 2024-10-16 | 4.500 | 4.500 | 4.380 | 4.380 | 4.380 | 1,000 |
| 2024-10-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-11 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 77 |
| 2024-10-10 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-08 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 605 |
| 2024-10-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-10-04 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 450 |
| 2024-10-03 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-10-02 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-10-01 | 4.400 | 4.500 | 4.350 | 4.350 | 4.350 | 606 |
| 2024-09-30 | 4.380 | 4.380 | 4.240 | 4.240 | 4.240 | 400 |
| 2024-09-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2024-09-26 | 4.340 | 4.340 | 4.220 | 4.220 | 4.220 | 750 |
| 2024-09-25 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 750 |
| 2024-09-24 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 500 |
| 2024-09-23 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 10 |
| 2024-09-20 | 4.220 | 4.380 | 4.220 | 4.300 | 4.300 | 36 |
| 2024-09-19 | 4.380 | 4.380 | 4.300 | 4.300 | 4.300 | 500 |
| 2024-09-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-17 | 4.320 | 4.320 | 4.270 | 4.270 | 4.270 | 1,000 |
| 2024-09-16 | 4.320 | 4.320 | 4.270 | 4.270 | 4.270 | 700 |
| 2024-09-13 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-09-12 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 11 |
| 2024-09-11 | 4.320 | 4.320 | 4.260 | 4.260 | 4.260 | 7 |
| 2024-09-10 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2024-09-09 | 4.260 | 4.300 | 4.260 | 4.260 | 4.260 | 1,517 |
| 2024-09-06 | 4.240 | 4.260 | 4.230 | 4.230 | 4.230 | 1,950 |
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.