DGL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	12,464
Sep 29, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	3,858
Sep 28, 2026	0.29	0.29	0.28	0.28	0.28	-	103,392
Sep 25, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	33,673
Sep 24, 2026	0.28	0.30	0.28	0.30	0.30	7.27%	228,140
Sep 23, 2026	0.29	0.30	0.28	0.28	0.28	-1.79%	89,955
Sep 22, 2026	0.28	0.30	0.28	0.28	0.28	1.82%	108,303
Sep 21, 2026	0.28	0.29	0.28	0.28	0.28	-	21,425
Sep 18, 2026	0.29	0.29	0.28	0.28	0.28	-	9,264
Sep 17, 2026	0.28	0.29	0.28	0.28	0.28	-1.79%	16,378
Sep 16, 2026	0.29	0.29	0.28	0.28	0.28	-	21,470
Sep 15, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	124,399
Sep 14, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	12,916
Sep 11, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	62,118
Sep 10, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	103,827
Sep 9, 2026	0.30	0.32	0.30	0.32	0.32	8.47%	196,052
Sep 8, 2026	0.30	0.30	0.30	0.30	0.30	-	3,922
Sep 7, 2026	0.30	0.30	0.30	0.30	0.30	-	21,130
Sep 4, 2026	0.30	0.31	0.30	0.30	0.30	5.36%	293,087
Sep 3, 2026	0.28	0.30	0.28	0.28	0.28	-	216,164
Sep 2, 2026	0.28	0.30	0.28	0.28	0.28	1.82%	311,862
Sep 1, 2026	0.28	0.28	0.27	0.28	0.28	-	249,747
Aug 31, 2026	0.29	0.29	0.28	0.28	0.28	-6.78%	107,563
Aug 28, 2026	0.28	0.31	0.28	0.30	0.30	7.27%	203,293
Aug 27, 2026	0.27	0.29	0.26	0.28	0.28	1.85%	429,906
Aug 26, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	106,021
Aug 25, 2026	0.28	0.29	0.27	0.29	0.29	1.79%	190,714
Aug 24, 2026	0.30	0.30	0.28	0.28	0.28	-8.20%	363,512
Aug 21, 2026	0.38	0.38	0.30	0.31	0.31	-19.74%	580,032
Aug 20, 2026	0.39	0.40	0.38	0.38	0.38	1.33%	175,627
Aug 19, 2026	0.38	0.38	0.38	0.38	0.38	-	3,530
Aug 18, 2026	0.37	0.39	0.37	0.38	0.38	2.74%	50,867
Aug 17, 2026	0.35	0.37	0.35	0.37	0.37	2.82%	33,704
Aug 14, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	109,163
Aug 13, 2026	0.37	0.38	0.37	0.37	0.37	4.29%	130,509
Aug 12, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	33,070
Aug 11, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	80,595
Aug 10, 2026	0.37	0.39	0.35	0.35	0.35	-6.67%	55,780
Aug 7, 2026	0.33	0.38	0.33	0.38	0.38	15.38%	543,679
Aug 6, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	137,492
Aug 5, 2026	0.31	0.31	0.30	0.31	0.31	-	71,120
Aug 4, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	70,210
Aug 3, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	3,365
Jul 31, 2026	0.30	0.31	0.30	0.31	0.31	-	101,209
Jul 30, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	36,742
Jul 29, 2026	0.30	0.31	0.29	0.30	0.30	-	77,401
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	41,408
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	-	27,884
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	-	9,343
Jul 23, 2026	0.30	0.31	0.30	0.30	0.30	-3.23%	40,497