Daar Communications Plc (NGX:DAARCOMM)
Nigeria · Delayed Price · Currency is NGN 1.700
+0.150 (9.68%)
At close: Sep 4, 2026
Daar Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.68% | 839,004 |
| Jul 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 760,868 |
| Jul 13, 2026 | 1.80 | 1.80 | 1.60 | 1.76 | 1.76 | 6.67% | 3,004,280 |
| Jul 10, 2026 | 1.70 | 1.86 | 1.65 | 1.65 | 1.65 | -8.84% | 2,809,318 |
| Jul 9, 2026 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | -6.70% | 2,047,947 |
| Jul 8, 2026 | 2.00 | 2.00 | 1.90 | 1.94 | 1.94 | -2.51% | 3,987,894 |
| Jul 7, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 9.94% | 3,580,394 |
| Jul 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 9.70% | 2,839,525 |
| Jul 3, 2026 | 1.50 | 1.65 | 1.35 | 1.65 | 1.65 | 10.00% | 5,065,623 |
| Jul 2, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 9.49% | 3,073,926 |
| Jul 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 9.60% | 3,881,540 |
| Jun 30, 2026 | 1.43 | 1.43 | 1.25 | 1.25 | 1.25 | -9.42% | 3,147,406 |
| Jun 29, 2026 | 1.53 | 1.53 | 1.38 | 1.38 | 1.38 | -9.80% | 3,015,682 |
| Jun 26, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -9.47% | 4,132,767 |
| Jun 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 997,316 |