Daar Communications Plc (NGX:DAARCOMM)
Nigeria · Delayed Price · Currency is NGN 1.610
+0.040 (2.55%)
At close: Aug 14, 2026
Daar Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -0.59% | 2,043,074 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -3.95% | 1,708,928 |
| Jun 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | 1,780,999 |
| Jun 19, 2026 | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | 1.12% | 1,472,975 |
| Jun 18, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 5.29% | 1,138,465 |
| Jun 17, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 1,864,390 |
| Jun 16, 2026 | 1.86 | 1.88 | 1.79 | 1.79 | 1.79 | -6.28% | 2,795,227 |
| Jun 15, 2026 | 1.80 | 1.92 | 1.80 | 1.91 | 1.91 | 0.53% | 1,862,139 |
| Jun 11, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | - | 1,850,490 |
| Jun 10, 2026 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 2.15% | 2,815,832 |
| Jun 9, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | 0.54% | 1,121,999 |
| Jun 8, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -6.57% | 2,747,553 |
| Jun 5, 2026 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 10.00% | 1,762,323 |