Dn Agrar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.77	2.77	2.69	2.72	2.72	-1.81%	272,692
Nov 19, 2025	2.77	2.79	2.76	2.77	2.77	0.36%	105,010
Nov 18, 2025	2.79	2.81	2.76	2.76	2.76	-	337,515
Nov 17, 2025	2.77	2.79	2.73	2.76	2.76	-0.36%	121,571
Nov 14, 2025	2.79	2.79	2.76	2.77	2.77	-	82,219
Nov 13, 2025	2.77	2.78	2.76	2.77	2.77	-	148,739
Nov 12, 2025	2.78	2.79	2.77	2.77	2.77	-0.36%	46,246
Nov 11, 2025	2.73	2.78	2.71	2.78	2.78	1.83%	120,782
Nov 10, 2025	2.65	2.73	2.65	2.73	2.73	3.02%	186,940
Nov 7, 2025	2.69	2.70	2.60	2.65	2.65	-1.85%	540,438
Nov 6, 2025	2.72	2.73	2.68	2.70	2.70	-1.10%	225,994
Nov 5, 2025	2.74	2.74	2.70	2.73	2.73	-0.36%	400,616
Nov 4, 2025	2.73	2.76	2.72	2.74	2.74	0.37%	44,759
Nov 3, 2025	2.77	2.78	2.72	2.73	2.73	-1.80%	427,759
Oct 31, 2025	2.78	2.79	2.76	2.78	2.78	-	47,868
Oct 30, 2025	2.78	2.79	2.76	2.78	2.78	-0.36%	18,199
Oct 29, 2025	2.77	2.79	2.77	2.79	2.79	0.36%	54,843
Oct 28, 2025	2.79	2.80	2.78	2.78	2.78	-	36,449
Oct 27, 2025	2.80	2.80	2.78	2.78	2.78	-0.71%	56,280
Oct 24, 2025	2.80	2.81	2.78	2.80	2.80	0.72%	18,929
Oct 23, 2025	2.79	2.79	2.76	2.78	2.78	0.36%	28,588
Oct 22, 2025	2.80	2.80	2.74	2.77	2.77	-1.07%	236,368
Oct 21, 2025	2.82	2.82	2.80	2.80	2.80	-	56,790
Oct 20, 2025	2.81	2.82	2.78	2.80	2.80	-0.36%	69,864
Oct 17, 2025	2.83	2.84	2.80	2.81	2.81	-1.06%	30,802
Oct 16, 2025	2.83	2.84	2.80	2.84	2.84	-	60,112
Oct 15, 2025	2.85	2.86	2.82	2.84	2.84	-0.35%	72,227
Oct 14, 2025	2.83	2.86	2.83	2.85	2.85	0.71%	30,701
Oct 13, 2025	2.82	2.83	2.80	2.83	2.83	0.35%	84,653
Oct 10, 2025	2.81	2.82	2.79	2.82	2.82	0.36%	46,211
Oct 9, 2025	2.80	2.81	2.78	2.81	2.81	0.72%	87,877
Oct 8, 2025	2.78	2.80	2.76	2.79	2.79	0.36%	37,071
Oct 7, 2025	2.76	2.78	2.72	2.78	2.78	-0.71%	421,913
Oct 6, 2025	2.83	2.83	2.77	2.80	2.80	-0.71%	159,947
Oct 3, 2025	2.82	2.83	2.79	2.82	2.82	-	40,667
Oct 2, 2025	2.82	2.84	2.80	2.82	2.82	-0.35%	126,733
Oct 1, 2025	2.81	2.84	2.80	2.83	2.83	0.71%	33,139
Sep 30, 2025	2.79	2.81	2.77	2.81	2.81	0.72%	109,027
Sep 29, 2025	2.73	2.80	2.70	2.79	2.79	2.20%	153,299
Sep 26, 2025	2.75	2.78	2.73	2.73	2.73	-0.73%	167,048
Sep 25, 2025	2.80	2.80	2.73	2.75	2.75	-1.79%	208,295
Sep 24, 2025	2.75	2.81	2.75	2.80	2.80	1.82%	81,141
Sep 23, 2025	2.85	2.85	2.75	2.75	2.75	-3.51%	363,960
Sep 22, 2025	2.87	2.89	2.83	2.85	2.85	-1.04%	245,030
Sep 19, 2025	2.90	2.90	2.88	2.88	2.88	-0.69%	63,519
Sep 18, 2025	2.90	2.90	2.87	2.90	2.90	-	23,399
Sep 17, 2025	2.90	2.90	2.88	2.90	2.90	-	25,328
Sep 16, 2025	2.88	2.91	2.87	2.90	2.90	0.69%	85,552
Sep 15, 2025	2.89	2.90	2.85	2.88	2.88	-0.35%	34,254
Sep 12, 2025	2.92	2.92	2.85	2.89	2.89	-0.34%	53,473