DGL Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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