Bagir Group Ltd. (DI) (BAGR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bagir Group Ltd. (DI)

Date Open High Low Close* Volume
16/06/2020 0.48p 0.48p 0.48p 0.48p 0
15/06/2020 0.48p 0.48p 0.48p 0.48p 0
12/06/2020 0.48p 0.48p 0.48p 0.48p 0
11/06/2020 0.48p 0.48p 0.48p 0.48p 0
10/06/2020 0.48p 0.48p 0.48p 0.48p 0
09/06/2020 0.48p 0.48p 0.48p 0.48p 0
08/06/2020 0.48p 0.48p 0.48p 0.48p 0
05/06/2020 0.48p 0.48p 0.48p 0.48p 0
04/06/2020 0.48p 0.48p 0.48p 0.48p 0
03/06/2020 0.48p 0.48p 0.48p 0.48p 0
02/06/2020 0.48p 0.48p 0.48p 0.48p 0
01/06/2020 0.48p 0.48p 0.48p 0.48p 0
29/05/2020 0.48p 0.48p 0.48p 0.48p 0
28/05/2020 0.48p 0.48p 0.48p 0.48p 0
27/05/2020 0.48p 0.48p 0.48p 0.48p 0
26/05/2020 0.48p 0.48p 0.48p 0.48p 0
22/05/2020 0.48p 0.48p 0.48p 0.48p 0
21/05/2020 0.48p 0.48p 0.48p 0.48p 0
20/05/2020 0.48p 0.48p 0.48p 0.48p 0
19/05/2020 0.48p 0.48p 0.48p 0.48p 0
18/05/2020 0.48p 0.48p 0.48p 0.48p 0
15/05/2020 0.48p 0.48p 0.48p 0.48p 0
14/05/2020 0.48p 0.48p 0.48p 0.48p 0
13/05/2020 0.48p 0.48p 0.48p 0.48p 0
12/05/2020 0.48p 0.48p 0.48p 0.48p 0
11/05/2020 0.48p 0.48p 0.48p 0.48p 0
07/05/2020 0.48p 0.48p 0.48p 0.48p 0
06/05/2020 0.48p 0.48p 0.48p 0.48p 0
05/05/2020 0.48p 0.48p 0.48p 0.48p 0
01/05/2020 0.48p 0.48p 0.48p 0.48p 0
30/04/2020 0.48p 0.48p 0.48p 0.48p 0
29/04/2020 0.48p 0.48p 0.48p 0.48p 0
28/04/2020 0.48p 0.48p 0.48p 0.48p 0
27/04/2020 0.48p 0.48p 0.48p 0.48p 0
24/04/2020 0.48p 0.48p 0.48p 0.48p 0
23/04/2020 0.48p 0.48p 0.48p 0.48p 0
22/04/2020 0.48p 0.48p 0.48p 0.48p 0
21/04/2020 0.48p 0.48p 0.48p 0.48p 0
20/04/2020 0.48p 0.48p 0.48p 0.48p 0
17/04/2020 0.48p 0.48p 0.48p 0.48p 0
15/04/2020 0.48p 0.48p 0.48p 0.48p 0
14/04/2020 0.48p 0.48p 0.48p 0.48p 0
09/04/2020 0.48p 0.48p 0.48p 0.48p 0
08/04/2020 0.48p 0.48p 0.48p 0.48p 0
07/04/2020 0.48p 0.48p 0.48p 0.48p 0
06/04/2020 0.48p 0.48p 0.48p 0.48p 0
03/04/2020 0.48p 0.48p 0.48p 0.48p 0
02/04/2020 0.48p 0.50p 0.46p 0.48p 195000
01/04/2020 0.45p 0.50p 0.45p 0.48p 250000
31/03/2020 0.45p 0.48p 0.45p 0.45p 489465
30/03/2020 0.48p 0.50p 0.45p 0.45p 858136
27/03/2020 0.45p 0.49p 0.45p 0.48p 990000
26/03/2020 0.43p 0.45p 0.41p 0.45p 3619838
25/03/2020 0.48p 0.50p 0.42p 0.43p 3129950
24/03/2020 0.48p 0.50p 0.46p 0.48p 1520251
23/03/2020 0.48p 0.48p 0.45p 0.48p 337523
20/03/2020 0.50p 0.50p 0.42p 0.48p 2173570
19/03/2020 0.53p 0.53p 0.47p 0.50p 1592330
18/03/2020 0.53p 0.53p 0.53p 0.53p 188490
17/03/2020 0.53p 0.53p 0.45p 0.53p 1355313
16/03/2020 0.55p 0.55p 0.51p 0.53p 5084310
13/03/2020 0.58p 0.59p 0.51p 0.55p 1127683
12/03/2020 0.60p 0.60p 0.55p 0.58p 1928200
11/03/2020 0.60p 0.62p 0.60p 0.60p 160150
10/03/2020 0.60p 0.62p 0.57p 0.60p 1940213
09/03/2020 0.63p 0.63p 0.58p 0.60p 2609387
06/03/2020 0.68p 0.70p 0.61p 0.65p 2740187
05/03/2020 0.68p 0.69p 0.65p 0.68p 2173119
04/03/2020 0.68p 0.68p 0.65p 0.68p 1361103
03/03/2020 0.60p 0.70p 0.60p 0.68p 6092051
02/03/2020 0.53p 0.64p 0.51p 0.60p 7967101
28/02/2020 0.53p 0.54p 0.50p 0.53p 1840711
27/02/2020 0.53p 0.54p 0.50p 0.53p 1540819
26/02/2020 0.53p 0.55p 0.50p 0.53p 3482138
25/02/2020 0.53p 0.55p 0.51p 0.53p 579047
24/02/2020 0.53p 0.55p 0.50p 0.53p 2988331
21/02/2020 0.45p 0.59p 0.41p 0.53p 28251520
20/02/2020 0.60p 0.63p 0.57p 0.60p 329847
19/02/2020 0.58p 0.63p 0.56p 0.58p 3627001
18/02/2020 0.63p 0.63p 0.57p 0.58p 4515554
17/02/2020 0.63p 0.64p 0.60p 0.63p 1935064
14/02/2020 0.63p 0.69p 0.60p 0.63p 8187174
13/02/2020 0.53p 0.65p 0.52p 0.63p 11080473
12/02/2020 0.53p 0.55p 0.52p 0.53p 448216
11/02/2020 0.53p 0.55p 0.51p 0.53p 3196462
10/02/2020 0.50p 0.55p 0.50p 0.53p 1751089
07/02/2020 0.53p 0.55p 0.47p 0.50p 3836911
06/02/2020 0.53p 0.55p 0.51p 0.53p 2636563
05/02/2020 0.55p 0.55p 0.51p 0.53p 3580863
04/02/2020 0.55p 0.57p 0.53p 0.55p 1376971
03/02/2020 0.58p 0.58p 0.50p 0.55p 3716582
31/01/2020 0.58p 0.58p 0.55p 0.58p 1737585
30/01/2020 0.58p 0.59p 0.55p 0.58p 2776872
29/01/2020 0.58p 0.59p 0.55p 0.58p 1033933
28/01/2020 0.58p 0.58p 0.55p 0.58p 838219
27/01/2020 0.63p 0.63p 0.56p 0.58p 1744868
24/01/2020 0.60p 0.69p 0.60p 0.63p 5873829
23/01/2020 0.60p 0.62p 0.58p 0.60p 3797227
22/01/2020 0.60p 0.60p 0.56p 0.60p 3536581
21/01/2020 0.55p 0.62p 0.55p 0.60p 2688177
20/01/2020 0.55p 0.57p 0.52p 0.55p 2357808
17/01/2020 0.55p 0.58p 0.55p 0.55p 1524705
16/01/2020 0.58p 0.60p 0.53p 0.55p 4992105
15/01/2020 0.58p 0.59p 0.56p 0.58p 1366821
14/01/2020 0.58p 0.60p 0.57p 0.58p 818897
13/01/2020 0.60p 0.60p 0.57p 0.58p 1581450
10/01/2020 0.60p 0.62p 0.57p 0.60p 388669
09/01/2020 0.60p 0.65p 0.55p 0.60p 455857
08/01/2020 0.60p 0.60p 0.57p 0.60p 29492
07/01/2020 0.60p 0.64p 0.60p 0.60p 976462
06/01/2020 0.60p 0.64p 0.57p 0.60p 627303
03/01/2020 0.60p 0.62p 0.57p 0.60p 548032
02/01/2020 0.60p 0.60p 0.57p 0.60p 83600
01/01/2020 0.60p 0.65p 0.57p 0.60p 820460
31/12/2019 0.60p 0.65p 0.57p 0.60p 820460
30/12/2019 0.60p 0.64p 0.58p 0.60p 1030658
27/12/2019 0.58p 0.64p 0.57p 0.60p 1945356
26/12/2019 0.55p 0.60p 0.54p 0.58p 2619497
25/12/2019 0.55p 0.60p 0.54p 0.58p 2619497
24/12/2019 0.55p 0.60p 0.54p 0.58p 2619497
23/12/2019 0.55p 0.60p 0.55p 0.55p 2205841
20/12/2019 0.63p 0.63p 0.53p 0.55p 4747483
19/12/2019 0.63p 0.63p 0.60p 0.63p 1839745
18/12/2019 0.68p 0.68p 0.63p 0.63p 5545423
17/12/2019 0.68p 0.70p 0.66p 0.68p 2811379
16/12/2019 0.65p 0.70p 0.61p 0.68p 8137340
13/12/2019 0.63p 0.70p 0.56p 0.65p 7624477
12/12/2019 0.55p 0.64p 0.53p 0.63p 4950770
11/12/2019 0.53p 0.57p 0.52p 0.53p 2090139
10/12/2019 0.58p 0.58p 0.53p 0.53p 1198707
09/12/2019 0.60p 0.60p 0.55p 0.58p 1441124
06/12/2019 0.60p 0.65p 0.57p 0.60p 1013557
05/12/2019 0.58p 0.60p 0.55p 0.60p 9974139
04/12/2019 0.60p 0.64p 0.57p 0.58p 2680531
03/12/2019 0.60p 0.60p 0.57p 0.60p 370258
02/12/2019 0.60p 0.63p 0.57p 0.60p 1588878
29/11/2019 0.53p 0.64p 0.53p 0.60p 13446392
28/11/2019 0.68p 0.69p 0.52p 0.53p 14122115
27/11/2019 0.70p 0.70p 0.67p 0.68p 679197
26/11/2019 0.68p 0.70p 0.68p 0.70p 1317087
25/11/2019 0.70p 0.70p 0.65p 0.68p 1801733
22/11/2019 0.70p 0.72p 0.66p 0.70p 2119840
21/11/2019 0.70p 0.72p 0.66p 0.70p 979922
20/11/2019 0.73p 0.75p 0.65p 0.70p 7740763
19/11/2019 0.73p 0.81p 0.70p 0.73p 5023122
18/11/2019 0.70p 0.87p 0.68p 0.73p 11514348
15/11/2019 0.65p 0.94p 0.65p 0.70p 11336102
14/11/2019 0.60p 0.69p 0.57p 0.65p 5356579
13/11/2019 0.60p 0.65p 0.60p 0.60p 3786254
12/11/2019 0.60p 0.62p 0.55p 0.60p 647347
11/11/2019 0.60p 0.60p 0.60p 0.60p 0
08/11/2019 0.60p 0.60p 0.55p 0.60p 804747
07/11/2019 0.60p 0.60p 0.55p 0.60p 1397297
06/11/2019 0.60p 0.64p 0.57p 0.60p 927516
05/11/2019 0.60p 0.61p 0.57p 0.60p 757330
04/11/2019 0.60p 0.61p 0.57p 0.60p 325634
01/11/2019 0.63p 0.63p 0.57p 0.60p 2221194
31/10/2019 0.63p 0.64p 0.60p 0.63p 2094967
30/10/2019 0.65p 0.73p 0.61p 0.63p 3962247
29/10/2019 0.58p 0.70p 0.55p 0.65p 7759993
28/10/2019 0.58p 0.60p 0.55p 0.58p 3407301
25/10/2019 0.60p 0.60p 0.55p 0.58p 5782153
24/10/2019 0.60p 0.60p 0.57p 0.60p 749027
23/10/2019 0.60p 0.65p 0.58p 0.60p 1133538
22/10/2019 0.60p 0.65p 0.57p 0.60p 4037037
21/10/2019 0.60p 0.63p 0.57p 0.60p 1123782
18/10/2019 0.63p 0.65p 0.60p 0.60p 2183212
17/10/2019 0.60p 0.65p 0.57p 0.63p 2187361
16/10/2019 0.60p 0.62p 0.55p 0.60p 2441892
15/10/2019 0.60p 0.63p 0.57p 0.60p 1572074
14/10/2019 0.68p 0.68p 0.55p 0.60p 10930225
11/10/2019 0.65p 0.69p 0.62p 0.68p 8080674
10/10/2019 0.73p 0.73p 0.65p 0.65p 9737336
09/10/2019 0.73p 0.73p 0.65p 0.73p 5825814
08/10/2019 0.75p 0.75p 0.68p 0.73p 2679862
07/10/2019 0.70p 0.80p 0.70p 0.75p 13888294
04/10/2019 0.68p 0.77p 0.65p 0.70p 12734476
03/10/2019 0.75p 0.85p 0.65p 0.65p 28567304
02/10/2019 0.68p 0.79p 0.61p 0.75p 47111516
01/10/2019 0.73p 0.73p 0.66p 0.68p 11465049
30/09/2019 0.65p 0.90p 0.65p 0.73p 27461556
27/09/2019 0.68p 0.68p 0.65p 0.65p 20925796
26/09/2019 0.75p 0.75p 0.65p 0.68p 25859680
25/09/2019 0.75p 0.77p 0.73p 0.75p 893673
24/09/2019 0.80p 0.80p 0.72p 0.75p 3031260
23/09/2019 0.78p 0.82p 0.76p 0.80p 1635780
20/09/2019 0.85p 0.85p 0.76p 0.78p 1029690
19/09/2019 0.83p 0.90p 0.80p 0.85p 2308255
18/09/2019 0.83p 0.87p 0.79p 0.83p 2752482
17/09/2019 0.85p 0.85p 0.78p 0.83p 3429026
16/09/2019 0.88p 0.89p 0.82p 0.85p 2720861
13/09/2019 0.93p 0.93p 0.85p 0.88p 570360
12/09/2019 0.78p 1.14p 0.75p 0.95p 20577232
11/09/2019 0.78p 0.80p 0.75p 0.78p 4218083
10/09/2019 0.78p 0.80p 0.75p 0.78p 5323939
09/09/2019 0.78p 0.80p 0.75p 0.78p 4754978
06/09/2019 0.83p 0.83p 0.75p 0.78p 2008958
05/09/2019 0.78p 0.85p 0.78p 0.83p 3102366
04/09/2019 0.78p 0.80p 0.76p 0.78p 1277502
03/09/2019 0.80p 0.80p 0.75p 0.78p 2476423

*Close Price adjusted for both dividends and splits