DGL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.48	0.48	0.40	0.44	0.44	-6.38%	827,642
Aug 28, 2025	0.47	0.49	0.45	0.47	0.47	-	126,920
Aug 27, 2025	0.47	0.47	0.46	0.47	0.47	1.08%	189,680
Aug 26, 2025	0.45	0.47	0.45	0.47	0.47	4.49%	57,683
Aug 25, 2025	0.45	0.45	0.44	0.45	0.45	-1.11%	48,783
Aug 24, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	6,218
Aug 22, 2025	0.44	0.46	0.44	0.46	0.46	6.98%	216,496
Aug 21, 2025	0.44	0.45	0.42	0.43	0.43	-1.15%	191,241
Aug 20, 2025	0.47	0.48	0.44	0.44	0.44	-9.37%	81,236
Aug 19, 2025	0.48	0.48	0.46	0.48	0.48	-	94,318
Aug 18, 2025	0.46	0.52	0.46	0.48	0.48	2.13%	511,523
Aug 15, 2025	0.42	0.48	0.42	0.47	0.47	13.25%	460,108
Aug 14, 2025	0.40	0.42	0.40	0.42	0.42	1.22%	44,180
Aug 13, 2025	0.41	0.41	0.40	0.41	0.41	1.23%	90,059
Aug 12, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	131,542
Aug 11, 2025	0.40	0.40	0.39	0.40	0.40	-	225,687
Aug 10, 2025	0.40	0.40	0.40	0.40	0.40	-1.23%	1
Aug 8, 2025	0.39	0.41	0.39	0.41	0.41	5.19%	178,265
Aug 7, 2025	0.39	0.40	0.39	0.39	0.39	-2.53%	110,527
Aug 6, 2025	0.38	0.40	0.38	0.40	0.40	-	169,730
Aug 5, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	45,666
Aug 4, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	71,425
Aug 1, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	239,058
Jul 31, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	74,329
Jul 30, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	49,163
Jul 29, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	23,256
Jul 28, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	34,512
Jul 27, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	3,113
Jul 25, 2025	0.40	0.40	0.39	0.40	0.40	-	40,644
Jul 24, 2025	0.40	0.41	0.40	0.40	0.40	-1.25%	24,061
Jul 23, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	238,593
Jul 22, 2025	0.40	0.41	0.40	0.40	0.40	-2.47%	11,202
Jul 21, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	24,110
Jul 20, 2025	0.40	0.40	0.40	0.40	0.40	-	638
Jul 18, 2025	0.39	0.40	0.39	0.40	0.40	-1.25%	69,770
Jul 17, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	171,020
Jul 16, 2025	0.40	0.40	0.39	0.40	0.40	-	65,435
Jul 15, 2025	0.39	0.40	0.39	0.40	0.40	-	70,120
Jul 14, 2025	0.39	0.40	0.39	0.40	0.40	-	60,752
Jul 11, 2025	0.39	0.40	0.38	0.40	0.40	3.95%	86,591
Jul 10, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	3,500
Jul 9, 2025	0.38	0.39	0.38	0.39	0.39	4.05%	73,586
Jul 8, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	8,156
Jul 7, 2025	0.39	0.39	0.37	0.37	0.37	-3.95%	18,355
Jul 4, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	144,660
Jul 3, 2025	0.39	0.39	0.37	0.37	0.37	-5.13%	103,379
Jul 2, 2025	0.37	0.39	0.37	0.39	0.39	6.85%	495,581
Jul 1, 2025	0.36	0.37	0.36	0.37	0.37	-	25,794
Jun 30, 2025	0.37	0.37	0.36	0.37	0.37	-	288,286
Jun 27, 2025	0.36	0.37	0.35	0.37	0.37	1.39%	240,577