Daar Communications Plc (NGX:DAARCOMM)
Nigeria · Delayed Price · Currency is NGN 1.210
0.00 (0.00%)
At close: Aug 22, 2025
Daar Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.67 | 9.84% | 22,466,390 |
| Jul 3, 2025 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | 3.39% | 24,922,160 |
| Jul 2, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | -3.28% | 8,532,843 |
| Jul 1, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 8.93% | 5,228,928 |
| Jun 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -8.20% | 1,049,228 |
| Jun 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5,396,540 |
| Jun 26, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | 3.39% | 7,915,135 |
| Jun 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 9,385,139 |
| Jun 24, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -7.81% | 12,932,860 |
| Jun 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 3,061,360 |
| Jun 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 6,884,888 |
| Jun 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.33% | 1,944,581 |
| Jun 18, 2025 | 0.67 | 0.67 | 0.60 | 0.60 | 0.60 | -3.23% | 3,887,722 |
| Jun 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 359,918 |
| Jun 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 496,280 |
| Jun 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 396,724 |