Daar Communications Plc (NGX:DAARCOMM)
Nigeria · Delayed Price · Currency is NGN 1.010
+0.010 (1.00%)
At close: Oct 29, 2025
Daar Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | -2.91% | 2,120,117 |
| Oct 27, 2025 | 0.99 | 1.03 | 0.94 | 1.03 | 1.03 | - | 7,941,111 |
| Oct 24, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | -1.90% | 3,675,362 |
| Oct 23, 2025 | 1.03 | 1.05 | 0.97 | 1.05 | 1.05 | 1.94% | 16,633,310 |
| Oct 22, 2025 | 1.08 | 1.10 | 1.03 | 1.03 | 1.03 | - | 2,404,178 |
| Oct 21, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 6,762,184 |
| Oct 20, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -7.14% | 5,233,222 |
| Oct 17, 2025 | 1.10 | 1.12 | 1.04 | 1.12 | 1.12 | 8.74% | 1,738,611 |
| Oct 16, 2025 | 1.04 | 1.13 | 1.02 | 1.03 | 1.03 | -6.36% | 7,776,256 |
| Oct 15, 2025 | 1.04 | 1.10 | 1.01 | 1.10 | 1.10 | 4.76% | 1,155,720 |
| Oct 14, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 1,392,278 |
| Oct 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 1,393,872 |
| Oct 10, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | 1.89% | 1,086,727 |
| Oct 9, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,227,701 |
| Oct 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 970,182 |
| Oct 7, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -2.65% | 1,007,591 |
| Oct 6, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | 9.71% | 2,362,442 |
| Oct 3, 2025 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 2,320,574 |
| Oct 2, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | 1.85% | 2,428,064 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 1,084,982 |
| Sep 29, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | 749,833 |
| Sep 26, 2025 | 1.14 | 1.15 | 1.06 | 1.06 | 1.06 | -7.02% | 2,583,269 |
| Sep 25, 2025 | 1.11 | 1.15 | 1.03 | 1.14 | 1.14 | 3.64% | 3,480,649 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 230,842 |
| Sep 23, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 6,648,482 |
| Sep 22, 2025 | 0.99 | 1.12 | 0.99 | 1.12 | 1.12 | 5.66% | 4,883,310 |
| Sep 19, 2025 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | -3.64% | 2,719,144 |
| Sep 18, 2025 | 0.99 | 1.10 | 0.99 | 1.10 | 1.10 | 2.80% | 3,316,231 |
| Sep 17, 2025 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 3,767,057 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,713,095 |
| Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | 1,026,991 |
| Sep 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 704,557 |
| Sep 11, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | 6.73% | 1,803,107 |
| Sep 10, 2025 | 1.05 | 1.13 | 0.97 | 1.04 | 1.04 | 0.97% | 11,239,620 |
| Sep 9, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 9.57% | 1,422,816 |
| Sep 8, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 9.30% | 5,823,492 |
| Sep 4, 2025 | 0.98 | 0.99 | 0.81 | 0.86 | 0.86 | -4.44% | 10,010,070 |
| Sep 3, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 15,098,760 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -4.76% | 1,191,642 |
| Sep 1, 2025 | 1.14 | 1.14 | 1.02 | 1.05 | 1.05 | -3.67% | 1,583,523 |
| Aug 29, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | -1.80% | 7,328,197 |
| Aug 28, 2025 | 1.12 | 1.12 | 1.02 | 1.11 | 1.11 | -0.89% | 2,537,402 |
| Aug 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 660,807 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 976,999 |
| Aug 25, 2025 | 1.11 | 1.21 | 1.11 | 1.12 | 1.12 | -7.44% | 3,036,116 |
| Aug 22, 2025 | 1.14 | 1.21 | 1.09 | 1.21 | 1.21 | - | 2,891,610 |
| Aug 21, 2025 | 1.18 | 1.28 | 1.17 | 1.21 | 1.21 | -6.92% | 11,076,590 |
| Aug 20, 2025 | 1.34 | 1.34 | 1.14 | 1.30 | 1.30 | 5.69% | 6,864,241 |
| Aug 19, 2025 | 1.21 | 1.23 | 1.15 | 1.23 | 1.23 | 9.82% | 13,882,850 |
| Aug 18, 2025 | 1.09 | 1.12 | 1.02 | 1.12 | 1.12 | 2.75% | 5,442,195 |