Daar Communications Plc (NGX:DAARCOMM)
Nigeria · Delayed Price · Currency is NGN 1.070
-0.030 (-2.73%)
At close: Sep 17, 2025
Daar Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 1.05 | 1.12 | 1.05 | 1.09 | 1.09 | 3.81% | 10,548,530 |
| Aug 14, 2025 | 1.03 | 1.12 | 0.96 | 1.05 | 1.05 | 2.94% | 11,869,970 |
| Aug 13, 2025 | 0.98 | 1.02 | 0.95 | 1.02 | 1.02 | 4.08% | 10,743,370 |
| Aug 12, 2025 | 0.95 | 1.03 | 0.95 | 0.98 | 0.98 | -4.85% | 14,376,310 |
| Aug 11, 2025 | 0.99 | 1.03 | 0.95 | 1.03 | 1.03 | 6.19% | 11,999,250 |
| Aug 8, 2025 | 0.93 | 1.01 | 0.90 | 0.97 | 0.97 | 5.43% | 13,766,450 |
| Aug 7, 2025 | 1.00 | 1.00 | 0.91 | 0.92 | 0.92 | -3.16% | 3,908,084 |
| Aug 6, 2025 | 0.87 | 0.95 | 0.87 | 0.95 | 0.95 | 9.20% | 5,738,161 |
| Aug 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,147,774 |
| Aug 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 457,438 |
| Aug 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 591,539 |
| Jul 31, 2025 | 0.96 | 0.96 | 0.86 | 0.87 | 0.87 | -8.42% | 4,086,733 |
| Jul 30, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 2,349,178 |
| Jul 29, 2025 | 0.94 | 0.96 | 0.89 | 0.95 | 0.95 | 6.74% | 6,297,199 |
| Jul 28, 2025 | 0.88 | 0.89 | 0.81 | 0.89 | 0.89 | 9.88% | 7,111,651 |
| Jul 25, 2025 | 0.82 | 0.89 | 0.81 | 0.81 | 0.81 | -1.22% | 2,635,147 |
| Jul 24, 2025 | 0.81 | 0.82 | 0.76 | 0.82 | 0.82 | 9.33% | 3,715,495 |
| Jul 23, 2025 | 0.76 | 0.89 | 0.75 | 0.75 | 0.75 | -9.64% | 4,731,827 |
| Jul 22, 2025 | 0.86 | 0.93 | 0.83 | 0.83 | 0.83 | -8.79% | 1,855,063 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.83 | 0.91 | 0.91 | 1.11% | 3,596,395 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -1.10% | 3,107,267 |
| Jul 17, 2025 | 1.00 | 1.02 | 0.91 | 0.91 | 0.91 | -6.19% | 6,054,420 |
| Jul 16, 2025 | 0.95 | 0.97 | 0.89 | 0.97 | 0.97 | 8.99% | 10,130,640 |
| Jul 14, 2025 | 0.95 | 1.00 | 0.89 | 0.89 | 0.89 | -6.32% | 7,298,655 |
| Jul 11, 2025 | 1.00 | 1.02 | 0.87 | 0.95 | 0.95 | 1.06% | 15,182,720 |
| Jul 10, 2025 | 0.87 | 0.94 | 0.83 | 0.94 | 0.94 | 9.30% | 11,888,390 |
| Jul 9, 2025 | 0.85 | 0.86 | 0.72 | 0.86 | 0.86 | 7.50% | 12,142,440 |
| Jul 8, 2025 | 0.75 | 0.80 | 0.73 | 0.80 | 0.80 | 9.59% | 16,263,560 |
| Jul 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 8.96% | 19,047,810 |