DGL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	134,677
Jul 21, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	48,360
Jul 20, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	22,333
Jul 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	192,350
Jul 16, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	47,305
Jul 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	31,772
Jul 14, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	96,083
Jul 13, 2026	0.32	0.32	0.32	0.32	0.32	-	23,957
Jul 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	9,410
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	2,091
Jul 8, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	99,784
Jul 7, 2026	0.32	0.34	0.32	0.32	0.32	-1.56%	200,490
Jul 6, 2026	0.32	0.35	0.32	0.32	0.32	1.59%	242,605
Jul 3, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	129,198
Jul 2, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	31,686
Jul 1, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	19,226
Jun 30, 2026	0.29	0.32	0.29	0.31	0.31	1.64%	407,451
Jun 29, 2026	0.31	0.32	0.30	0.31	0.31	-1.61%	600,890
Jun 26, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	22,599
Jun 25, 2026	0.31	0.32	0.30	0.32	0.32	-	234,348
Jun 24, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	134,787
Jun 23, 2026	0.30	0.32	0.30	0.31	0.31	-4.69%	210,446
Jun 22, 2026	0.30	0.33	0.30	0.32	0.32	6.67%	180,057
Jun 19, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	197,259
Jun 18, 2026	0.32	0.32	0.31	0.31	0.31	-7.58%	68,019
Jun 17, 2026	0.32	0.34	0.32	0.33	0.33	-2.94%	337,194
Jun 16, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	542,886
Jun 15, 2026	0.30	0.32	0.30	0.32	0.32	4.92%	387,070
Jun 12, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	270,085
Jun 11, 2026	0.31	0.32	0.30	0.30	0.30	-1.64%	52,928
Jun 10, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	185,662
Jun 9, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	192,876
Jun 5, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	397,457
Jun 4, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	383,363
Jun 3, 2026	0.31	0.33	0.31	0.32	0.32	1.59%	762,167
Jun 2, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	521,920
Jun 1, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	220,361
May 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	89,940
May 28, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	58,468
May 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	34,848
May 26, 2026	0.34	0.34	0.34	0.34	0.34	-	456,324
May 25, 2026	0.35	0.35	0.34	0.34	0.34	-	22,471
May 22, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	119,793
May 21, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	98,913
May 20, 2026	0.36	0.37	0.34	0.35	0.35	-4.17%	233,569