Defence Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.69	0.70	0.65	0.68	0.68	-	22,595,778
Oct 13, 2026	0.68	0.71	0.65	0.68	0.68	-	8,115,369
Oct 12, 2026	0.70	0.71	0.65	0.68	0.68	-3.57%	9,719,358
Oct 9, 2026	0.75	0.70	0.70	0.70	0.70	-	10,473,461
Oct 8, 2026	0.71	0.70	0.70	0.70	0.70	-5.66%	3,389,730
Oct 7, 2026	0.67	0.74	0.65	0.74	0.74	9.93%	10,211,576
Oct 6, 2026	0.68	0.71	0.71	0.68	0.68	-3.57%	7,006,519
Oct 5, 2026	0.74	0.75	0.71	0.70	0.70	-1.41%	14,463,024
Oct 2, 2026	0.75	0.75	0.71	0.71	0.71	-4.05%	11,569,391
Oct 1, 2026	0.83	0.85	0.70	0.74	0.74	-10.30%	25,410,437
Sep 30, 2026	0.83	0.85	0.80	0.83	0.83	-1.79%	10,198,574
Sep 29, 2026	0.82	0.84	0.84	0.84	0.84	-3.11%	9,088,840
Sep 28, 2026	0.82	0.87	0.87	0.87	0.87	1.88%	6,160,682
Sep 25, 2026	0.85	0.92	0.85	0.85	0.85	-2.74%	9,037,855
Sep 24, 2026	0.87	0.89	0.86	0.88	0.88	-	3,596,555
Sep 23, 2026	0.90	0.90	0.85	0.88	0.88	0.57%	4,245,058
Sep 22, 2026	0.90	0.87	0.87	0.87	0.87	-	3,267,712
Sep 21, 2026	0.86	0.90	0.85	0.87	0.87	-8.42%	11,105,300
Sep 18, 2026	0.94	0.95	0.92	0.95	0.95	8.57%	14,933,280
Sep 17, 2026	0.90	0.95	0.85	0.88	0.88	-2.78%	8,075,775
Sep 16, 2026	0.90	0.87	0.87	0.90	0.90	-	7,347,080
Sep 15, 2026	0.90	0.95	0.85	0.90	0.90	-	7,359,504
Sep 14, 2026	0.90	0.97	0.90	0.90	0.90	-2.70%	10,874,652
Sep 11, 2026	0.95	1.00	0.90	0.93	0.93	-5.61%	53,786,465
Sep 10, 2026	0.96	0.99	0.98	0.98	0.98	3.16%	25,258,328
Sep 9, 2026	0.95	1.00	0.90	0.95	0.95	2.15%	16,448,874
Sep 8, 2026	0.86	0.93	0.93	0.93	0.93	9.41%	40,301,053
Sep 7, 2026	0.85	0.92	0.80	0.85	0.85	-1.16%	10,400,658
Sep 4, 2026	0.83	0.90	0.80	0.86	0.86	4.24%	12,391,991
Sep 3, 2026	0.90	0.90	0.80	0.83	0.83	-8.33%	7,708,661
Sep 2, 2026	0.95	0.96	0.90	0.90	0.90	-	5,366,343
Sep 1, 2026	0.85	0.95	0.80	0.90	0.90	5.88%	8,958,526
Aug 28, 2026	0.79	0.90	0.75	0.85	0.85	6.25%	10,654,703
Aug 27, 2026	0.80	0.86	0.75	0.80	0.80	-	3,984,081
Aug 26, 2026	0.80	0.85	0.75	0.80	0.80	-1.23%	5,431,133
Aug 25, 2026	0.85	0.85	0.75	0.81	0.81	-4.71%	10,195,121
Aug 24, 2026	0.85	0.90	0.80	0.85	0.85	-1.73%	16,180,590
Aug 21, 2026	0.85	0.90	0.80	0.87	0.87	-	21,563,269
Aug 20, 2026	0.85	0.90	0.80	0.87	0.87	1.76%	13,813,611
Aug 19, 2026	0.85	0.90	0.75	0.85	0.85	13.33%	62,881,712
Aug 18, 2026	0.80	0.85	0.70	0.75	0.75	-6.25%	35,340,369
Aug 17, 2026	1.00	1.01	0.75	0.80	0.80	-21.95%	129,338,435
Aug 14, 2026	1.03	1.05	1.00	1.03	1.03	-0.49%	5,719,651
Aug 13, 2026	1.03	1.05	1.00	1.03	1.03	0.49%	6,718,904
Aug 12, 2026	1.08	1.10	1.00	1.03	1.03	-3.30%	5,324,868
Aug 11, 2026	1.05	1.10	1.00	1.06	1.06	-1.85%	11,726,949
Aug 10, 2026	1.08	1.12	1.00	1.08	1.08	0.47%	8,124,215
Aug 7, 2026	1.08	1.12	1.05	1.08	1.08	-0.46%	6,941,736
Aug 6, 2026	1.05	1.10	1.00	1.08	1.08	2.86%	9,614,466
Aug 5, 2026	1.05	1.10	1.00	1.05	1.05	-0.94%	18,803,259