Daar Communications Plc (NGX:DAARCOMM)
Nigeria · Delayed Price · Currency is NGN 2.000
-0.090 (-4.31%)
At close: May 25, 2026
Daar Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 10.00% | 3,106,843 |
| May 21, 2026 | 2.23 | 2.23 | 1.90 | 1.90 | 1.90 | -9.95% | 6,012,392 |
| May 20, 2026 | 2.00 | 2.17 | 2.00 | 2.11 | 2.11 | 5.50% | 3,974,265 |
| May 19, 2026 | 2.03 | 2.05 | 1.88 | 2.00 | 2.00 | -11.11% | 12,925,490 |
| May 18, 2026 | 2.47 | 2.47 | 2.03 | 2.25 | 2.25 | - | 7,300,303 |
| May 15, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 9.76% | 7,300,303 |
| May 14, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 9.63% | 5,513,681 |
| May 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 10.00% | 3,238,230 |
| May 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 9.68% | 11,123,720 |
| May 11, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | 2,091,163 |
| May 8, 2026 | 1.46 | 1.58 | 1.44 | 1.58 | 1.58 | 6.04% | 2,930,272 |
| May 7, 2026 | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | -6.29% | 4,559,884 |
| May 6, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 6.00% | 3,444,724 |
| May 5, 2026 | 1.50 | 1.66 | 1.50 | 1.50 | 1.50 | -4.46% | 7,866,104 |
| May 4, 2026 | 1.66 | 1.69 | 1.50 | 1.57 | 1.57 | - | 5,542,689 |
| Apr 30, 2026 | 1.65 | 1.67 | 1.57 | 1.57 | 1.57 | -5.42% | 3,107,672 |
| Apr 29, 2026 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -2.35% | 2,325,444 |
| Apr 28, 2026 | 1.78 | 1.78 | 1.70 | 1.70 | 1.70 | - | 1,918,359 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 1,534,921 |
| Apr 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.59% | 1,194,741 |
| Apr 23, 2026 | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | -5.11% | 1,206,424 |
| Apr 22, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 684,381 |
| Apr 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | 3,389,059 |
| Apr 20, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | -5.49% | 3,682,143 |
| Apr 17, 2026 | 1.82 | 1.82 | 1.67 | 1.82 | 1.82 | 9.64% | 4,721,478 |
| Apr 16, 2026 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | 9.93% | 6,576,108 |
| Apr 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | 1,533,260 |
| Apr 14, 2026 | 1.55 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 1,794,725 |
| Apr 13, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 3,613,681 |
| Apr 10, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 2,785,685 |
| Apr 9, 2026 | 1.55 | 1.65 | 1.51 | 1.55 | 1.55 | -6.06% | 4,472,658 |
| Apr 8, 2026 | 1.63 | 1.65 | 1.55 | 1.65 | 1.65 | -4.07% | 16,476,720 |
| Apr 7, 2026 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -9.95% | 3,608,462 |
| Apr 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 1,186,449 |
| Apr 1, 2026 | 1.84 | 1.90 | 1.81 | 1.90 | 1.90 | 1.60% | 1,885,816 |
| Mar 31, 2026 | 1.99 | 2.00 | 1.87 | 1.87 | 1.87 | -5.56% | 2,046,242 |
| Mar 30, 2026 | 1.90 | 1.99 | 1.90 | 1.98 | 1.98 | 9.39% | 2,628,381 |
| Mar 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -9.50% | 1,376,297 |
| Mar 26, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.71% | 1,737,751 |
| Mar 25, 2026 | 1.90 | 2.00 | 1.90 | 1.91 | 1.91 | -4.50% | 1,687,010 |
| Mar 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | 1,613,686 |
| Mar 23, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 8.65% | 3,677,575 |
| Mar 18, 2026 | 2.01 | 2.01 | 1.81 | 1.85 | 1.85 | -7.50% | 2,452,594 |
| Mar 17, 2026 | 1.89 | 2.00 | 1.89 | 2.00 | 2.00 | -0.50% | 2,702,572 |
| Mar 16, 2026 | 2.13 | 2.13 | 1.93 | 2.01 | 2.01 | -6.07% | 4,890,943 |
| Mar 13, 2026 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 4.39% | 1,987,418 |
| Mar 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 981,431 |
| Mar 11, 2026 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 1.99% | 2,718,187 |
| Mar 10, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 9.84% | 2,825,429 |
| Mar 9, 2026 | 2.08 | 2.08 | 1.80 | 1.83 | 1.83 | -8.50% | 3,312,364 |