Defence Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.54	0.61	0.51	0.58	0.58	9.43%	142,836,332
Aug 22, 2025	0.49	0.55	0.47	0.53	0.53	11.58%	87,825,683
Aug 21, 2025	0.46	0.50	0.45	0.48	0.48	1.06%	46,734,595
Aug 20, 2025	0.50	0.51	0.46	0.47	0.47	-5.05%	27,620,948
Aug 19, 2025	0.48	0.52	0.45	0.50	0.50	13.79%	146,097,865
Aug 18, 2025	0.41	0.45	0.39	0.44	0.44	6.10%	53,050,302
Aug 15, 2025	0.43	0.43	0.39	0.41	0.41	-2.38%	25,046,408
Aug 14, 2025	0.45	0.50	0.40	0.42	0.42	5.00%	117,032,098
Aug 13, 2025	0.39	0.43	0.38	0.40	0.40	1.27%	58,937,702
Aug 12, 2025	0.39	0.41	0.38	0.40	0.40	-	24,686,171
Aug 11, 2025	0.38	0.45	0.37	0.40	0.40	6.76%	107,988,474
Aug 8, 2025	0.38	0.39	0.36	0.37	0.37	-2.63%	32,875,263
Aug 7, 2025	0.39	0.40	0.35	0.38	0.38	1.33%	22,866,745
Aug 6, 2025	0.36	0.40	0.35	0.38	0.38	1.35%	42,265,886
Aug 5, 2025	0.37	0.39	0.35	0.37	0.37	-	42,489,270
Aug 4, 2025	0.36	0.37	0.34	0.37	0.37	5.71%	118,077,773
Aug 1, 2025	0.35	0.37	0.34	0.35	0.35	-0.85%	27,077,431
Jul 31, 2025	0.38	0.39	0.35	0.35	0.35	-5.87%	94,277,800
Jul 30, 2025	0.39	0.40	0.35	0.38	0.38	1.35%	78,419,930
Jul 29, 2025	0.38	0.43	0.35	0.37	0.37	-8.64%	28,122,223
Jul 28, 2025	0.39	0.45	0.38	0.41	0.41	1.25%	35,918,409
Jul 25, 2025	0.42	0.42	0.39	0.40	0.40	-1.23%	9,999,561
Jul 24, 2025	0.45	0.45	0.39	0.41	0.41	-2.41%	5,796,242
Jul 23, 2025	0.43	0.44	0.40	0.42	0.42	-14.26%	5,545,396
Jul 22, 2025	0.44	0.50	0.40	0.48	0.48	4.09%	16,534,546
Jul 21, 2025	0.45	0.50	0.40	0.47	0.47	9.41%	24,672,387
Jul 18, 2025	0.42	0.45	0.38	0.43	0.43	4.94%	10,663,035
Jul 17, 2025	0.41	0.43	0.38	0.41	0.41	9.76%	20,261,809
Jul 16, 2025	0.42	0.44	0.35	0.37	0.37	-16.70%	14,432,780
Jul 15, 2025	0.42	0.44	0.40	0.44	0.44	9.38%	5,920,252
Jul 14, 2025	0.41	0.45	0.40	0.41	0.41	-4.71%	14,461,612
Jul 11, 2025	0.41	0.50	0.40	0.43	0.43	7.59%	56,373,196
Jul 10, 2025	0.39	0.42	0.37	0.40	0.40	3.95%	32,877,784
Jul 9, 2025	0.43	0.43	0.37	0.38	0.38	-8.43%	37,237,924
Jul 8, 2025	0.37	0.43	0.35	0.42	0.42	25.76%	33,304,230
Jul 7, 2025	0.35	0.38	0.31	0.33	0.33	-2.94%	18,503,910
Jul 4, 2025	0.34	0.38	0.30	0.34	0.34	-2.86%	15,106,508
Jul 3, 2025	0.39	0.40	0.33	0.35	0.35	-10.26%	15,113,096
Jul 2, 2025	0.40	0.43	0.38	0.39	0.39	-8.24%	10,767,694
Jul 1, 2025	0.40	0.45	0.40	0.43	0.43	-	4,742,114
Jun 30, 2025	0.41	0.46	0.40	0.43	0.43	-3.41%	17,195,235
Jun 27, 2025	0.45	0.49	0.40	0.44	0.44	-5.38%	7,522,799
Jun 26, 2025	0.48	0.50	0.43	0.47	0.47	-3.12%	8,895,848
Jun 25, 2025	0.50	0.54	0.46	0.48	0.48	-	16,049,723
Jun 24, 2025	0.52	0.53	0.46	0.48	0.48	-7.69%	23,216,817
Jun 23, 2025	0.45	0.62	0.45	0.52	0.52	15.81%	67,062,328
Jun 20, 2025	0.50	0.50	0.42	0.45	0.45	4.66%	17,070,757
Jun 19, 2025	0.38	0.50	0.38	0.43	0.43	10.00%	60,625,593
Jun 18, 2025	0.40	0.45	0.38	0.39	0.39	-8.24%	8,656,415
Jun 17, 2025	0.47	0.47	0.40	0.43	0.43	-2.30%	7,055,399