DL Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.87	0.87	0.84	0.84	0.84	2.45%	3,523,000
Oct 27, 2026	0.87	0.87	0.81	0.82	0.82	-3.55%	2,920,000
Oct 26, 2026	0.85	0.85	0.80	0.85	0.85	4.32%	2,942,720
Oct 23, 2026	0.81	0.82	0.78	0.81	0.81	2.53%	2,162,240
Oct 22, 2026	0.82	0.82	0.77	0.79	0.79	0.64%	5,510,420
Oct 21, 2026	0.83	0.83	0.78	0.79	0.79	-2.48%	6,547,200
Oct 20, 2026	0.83	0.83	0.80	0.81	0.81	-3.01%	5,883,000
Oct 16, 2026	0.83	0.85	0.82	0.83	0.83	3.75%	4,209,360
Oct 15, 2026	0.84	0.84	0.79	0.80	0.80	-2.44%	6,124,600
Oct 14, 2026	0.82	0.85	0.82	0.82	0.82	-1.20%	3,578,760
Oct 13, 2026	0.87	0.87	0.82	0.83	0.83	-1.19%	3,120,127
Oct 12, 2026	0.89	0.89	0.83	0.84	0.84	-1.18%	5,630,940
Oct 9, 2026	0.85	0.85	0.82	0.85	0.85	-	2,840,100
Oct 8, 2026	0.92	0.93	0.84	0.85	0.85	-7.61%	5,431,420
Oct 7, 2026	0.92	0.92	0.89	0.92	0.92	0.55%	3,525,780
Oct 6, 2026	0.89	0.93	0.89	0.92	0.92	3.39%	3,860,340
Oct 5, 2026	0.89	0.89	0.87	0.89	0.89	-	4,357,960
Oct 2, 2026	0.90	0.90	0.86	0.89	0.89	0.57%	3,780,000
Sep 30, 2026	0.90	0.90	0.87	0.88	0.88	1.15%	3,207,020
Sep 29, 2026	0.91	0.91	0.87	0.87	0.87	-4.40%	3,516,000
Sep 28, 2026	0.90	0.92	0.88	0.91	0.91	2.25%	4,335,000
Sep 25, 2026	0.92	0.92	0.88	0.89	0.89	-1.11%	4,156,000
Sep 24, 2026	0.97	0.99	0.90	0.90	0.90	-7.22%	5,464,000
Sep 23, 2026	0.92	0.98	0.89	0.97	0.97	7.78%	6,133,000
Sep 22, 2026	0.90	0.92	0.88	0.90	0.90	3.45%	7,755,000
Sep 21, 2026	0.87	0.88	0.87	0.87	0.87	-	2,891,000
Sep 18, 2026	0.88	0.89	0.86	0.87	0.87	-1.14%	5,398,000
Sep 17, 2026	0.90	0.90	0.86	0.88	0.88	-0.56%	3,759,700
Sep 16, 2026	0.90	0.91	0.87	0.89	0.89	-0.56%	6,905,600
Sep 15, 2026	0.90	0.90	0.86	0.89	0.89	-	8,012,820
Sep 14, 2026	0.90	0.92	0.88	0.89	0.89	-1.66%	3,304,317
Sep 11, 2026	0.94	0.94	0.90	0.91	0.91	-1.09%	2,032,082
Sep 10, 2026	0.94	0.94	0.90	0.92	0.92	0.55%	1,845,860
Sep 9, 2026	0.95	0.95	0.91	0.91	0.91	-0.74%	2,276,000
Sep 8, 2026	0.93	0.96	0.91	0.93	0.92	-	3,087,539
Sep 7, 2026	0.97	0.97	0.90	0.93	0.92	-2.58%	3,403,739
Sep 4, 2026	1.00	1.01	0.93	0.95	0.94	2.11%	3,421,079
Sep 3, 2026	0.92	0.95	0.92	0.93	0.92	1.06%	2,551,105
Sep 2, 2026	0.96	0.96	0.92	0.92	0.91	-2.59%	2,096,099
Sep 1, 2026	0.98	0.98	0.95	0.95	0.94	-1.53%	1,405,559
Aug 31, 2026	1.01	1.01	0.96	0.96	0.95	-2.00%	2,240,939
Aug 28, 2026	0.99	1.01	0.98	0.98	0.97	-0.50%	2,300,162
Aug 27, 2026	1.00	1.00	0.97	0.99	0.97	-1.95%	2,532,665
Aug 26, 2026	1.01	1.01	0.98	1.01	0.99	0.99%	2,236,864
Aug 25, 2026	1.03	1.03	0.99	1.00	0.98	-1.46%	2,426,585
Aug 24, 2026	1.08	1.08	1.00	1.01	1.00	-5.50%	3,067,146
Aug 21, 2026	1.03	1.07	1.03	1.07	1.06	5.83%	8,601,678
Aug 20, 2026	0.98	1.04	0.98	1.01	1.00	3.00%	4,123,869
Aug 19, 2026	1.03	1.03	0.97	0.98	0.97	-3.85%	3,038,586
Aug 18, 2026	1.05	1.05	1.00	1.02	1.01	-	2,174,644