Daar Communications Plc (NGX:DAARCOMM)
Nigeria · Delayed Price · Currency is NGN 1.420
+0.040 (2.90%)
At close: Sep 24, 2026
Daar Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 1,920,790 |
| Sep 23, 2026 | 1.42 | 1.44 | 1.31 | 1.38 | 1.38 | 3.76% | 9,276,466 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 3,663,843 |
| Sep 21, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -4.79% | 3,393,435 |
| Sep 18, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.10% | 1,438,384 |
| Sep 17, 2026 | 1.38 | 1.43 | 1.37 | 1.43 | 1.43 | 3.62% | 2,117,950 |
| Sep 16, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 3,226,370 |
| Sep 15, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 1,466,918 |
| Sep 14, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -9.80% | 6,468,954 |
| Sep 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 349,596 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 649,324 |
| Sep 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1,657,688 |
| Sep 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 664,273 |
| Sep 7, 2026 | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -9.41% | 2,153,893 |
| Sep 4, 2026 | 1.68 | 1.70 | 1.62 | 1.70 | 1.70 | 9.68% | 4,081,047 |
| Sep 3, 2026 | 1.69 | 1.69 | 1.55 | 1.55 | 1.55 | -8.28% | 1,306,685 |
| Sep 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.32% | 625,869 |
| Sep 1, 2026 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 7.28% | 1,062,473 |
| Aug 31, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1,325,598 |
| Aug 28, 2026 | 1.41 | 1.51 | 1.41 | 1.51 | 1.51 | 9.42% | 1,189,440 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -8.61% | 830,061 |
| Aug 26, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 3,608,019 |
| Aug 24, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 1,909,690 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 584,694 |
| Aug 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,943,920 |
| Aug 19, 2026 | 1.68 | 1.70 | 1.55 | 1.55 | 1.55 | -3.13% | 4,386,631 |
| Aug 18, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 1,191,137 |
| Aug 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 719,170 |
| Aug 14, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 2.55% | 1,024,654 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -9.25% | 1,000,992 |
| Aug 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 729,348 |
| Aug 11, 2026 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | 4.85% | 882,084 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,103,105 |
| Aug 7, 2026 | 1.70 | 1.70 | 1.63 | 1.65 | 1.65 | -2.94% | 2,515,481 |
| Aug 6, 2026 | 1.65 | 1.79 | 1.65 | 1.70 | 1.70 | -0.58% | 1,819,856 |
| Aug 5, 2026 | 1.72 | 1.80 | 1.71 | 1.71 | 1.71 | -3.39% | 1,745,750 |
| Aug 4, 2026 | 1.78 | 1.81 | 1.71 | 1.77 | 1.77 | -0.56% | 1,752,495 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.71 | 1.78 | 1.78 | -1.11% | 1,732,350 |
| Jul 31, 2026 | 1.70 | 1.80 | 1.68 | 1.80 | 1.80 | 2.27% | 2,691,098 |
| Jul 30, 2026 | 1.71 | 1.80 | 1.71 | 1.76 | 1.76 | 7.32% | 5,406,145 |
| Jul 29, 2026 | 1.66 | 1.80 | 1.64 | 1.64 | 1.64 | -2.38% | 4,260,885 |
| Jul 28, 2026 | 1.61 | 1.79 | 1.61 | 1.68 | 1.68 | 2.44% | 1,989,678 |
| Jul 27, 2026 | 1.79 | 1.79 | 1.64 | 1.64 | 1.64 | -2.38% | 1,942,558 |
| Jul 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 557,366 |
| Jul 23, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 3.07% | 1,260,496 |
| Jul 22, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 1.24% | 1,255,850 |
| Jul 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 585,018 |
| Jul 20, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -2.42% | 2,455,764 |
| Jul 17, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.94% | 2,397,115 |
| Jul 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 1,205,491 |