DGL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.54	0.56	0.53	0.54	0.54	-	124,896
Sep 29, 2025	0.54	0.58	0.54	0.54	0.54	0.94%	431,412
Sep 26, 2025	0.50	0.54	0.49	0.53	0.53	8.16%	438,734
Sep 25, 2025	0.47	0.49	0.47	0.49	0.49	4.26%	92,480
Sep 24, 2025	0.47	0.48	0.47	0.47	0.47	-	97,401
Sep 23, 2025	0.47	0.48	0.47	0.47	0.47	-	22,176
Sep 22, 2025	0.47	0.48	0.47	0.47	0.47	-	61,685
Sep 19, 2025	0.47	0.48	0.47	0.47	0.47	-2.08%	40,513
Sep 18, 2025	0.48	0.48	0.47	0.48	0.48	-	113,793
Sep 17, 2025	0.49	0.49	0.48	0.48	0.48	-2.04%	58,640
Sep 16, 2025	0.49	0.50	0.47	0.49	0.49	2.08%	315,460
Sep 15, 2025	0.46	0.49	0.46	0.48	0.48	-	522,679
Sep 12, 2025	0.47	0.48	0.47	0.48	0.48	1.05%	200,142
Sep 11, 2025	0.46	0.48	0.46	0.48	0.48	5.56%	296,255
Sep 10, 2025	0.46	0.47	0.45	0.45	0.45	-2.17%	141,056
Sep 9, 2025	0.48	0.48	0.45	0.46	0.46	-4.17%	509,653
Sep 8, 2025	0.45	0.49	0.45	0.48	0.48	6.67%	187,143
Sep 5, 2025	0.45	0.46	0.43	0.45	0.45	5.88%	123,032
Sep 4, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	321,923
Sep 3, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	112,873
Sep 2, 2025	0.42	0.44	0.42	0.44	0.44	3.57%	167,569
Sep 1, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	158,947
Aug 29, 2025	0.48	0.48	0.40	0.44	0.44	-6.38%	852,479
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	-3.26%	48,783
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	-1.23%	225,687
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	-1.27%	34,512
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