Dar Global
(DAR)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
22/11/2024
|
$4.20
|
$4.51
|
$4.37
|
$4.51
|
0
|
21/11/2024
|
$4.20
|
$4.70
|
$4.18
|
$4.51
|
1,367
|
20/11/2024
|
$4.80
|
$4.50
|
$4.37
|
$4.50
|
0
|
19/11/2024
|
$4.80
|
$4.50
|
$4.37
|
$4.50
|
0
|
18/11/2024
|
$4.80
|
$4.80
|
$4.50
|
$4.50
|
500
|
15/11/2024
|
$4.80
|
$4.80
|
$4.50
|
$4.65
|
100
|
14/11/2024
|
$4.80
|
$4.65
|
$4.50
|
$4.65
|
0
|
13/11/2024
|
$4.80
|
$4.80
|
$4.50
|
$4.50
|
500
|
12/11/2024
|
$4.80
|
$4.65
|
$4.37
|
$4.50
|
0
|
11/11/2024
|
$4.80
|
$4.80
|
$4.65
|
$4.65
|
520
|
08/11/2024
|
$4.80
|
$4.80
|
$4.50
|
$4.50
|
100
|
07/11/2024
|
$4.60
|
$4.50
|
$4.37
|
$4.50
|
0
|
06/11/2024
|
$4.60
|
$4.60
|
$4.50
|
$4.50
|
800
|
05/11/2024
|
$4.60
|
$4.40
|
$4.23
|
$4.40
|
0
|
04/11/2024
|
$4.60
|
$4.60
|
$4.35
|
$4.35
|
1,200
|
01/11/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
31/10/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
30/10/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
29/10/2024
|
$4.30
|
$4.60
|
$4.40
|
$4.40
|
9
|
28/10/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
25/10/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
24/10/2024
|
$4.30
|
$4.40
|
$4.40
|
$4.40
|
0
|
23/10/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
22/10/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
21/10/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
18/10/2024
|
$4.30
|
$4.40
|
$4.23
|
$4.40
|
0
|
17/10/2024
|
$4.30
|
$4.50
|
$4.30
|
$4.35
|
577
|
16/10/2024
|
$4.50
|
$4.50
|
$4.38
|
$4.38
|
1,000
|
15/10/2024
|
$4.40
|
$4.40
|
$4.18
|
$4.40
|
0
|
14/10/2024
|
$4.40
|
$4.40
|
$4.18
|
$4.40
|
0
|
11/10/2024
|
$4.50
|
$4.50
|
$4.40
|
$4.40
|
77
|
10/10/2024
|
$4.50
|
$4.40
|
$4.18
|
$4.40
|
0
|
09/10/2024
|
$4.50
|
$4.40
|
$4.18
|
$4.40
|
0
|
08/10/2024
|
$4.50
|
$4.50
|
$4.40
|
$4.40
|
605
|
07/10/2024
|
$4.50
|
$4.40
|
$4.18
|
$4.40
|
0
|
04/10/2024
|
$4.50
|
$4.50
|
$4.40
|
$4.40
|
450
|
03/10/2024
|
$4.40
|
$4.35
|
$4.15
|
$4.35
|
0
|
02/10/2024
|
$4.40
|
$4.35
|
$4.15
|
$4.35
|
0
|
01/10/2024
|
$4.40
|
$4.50
|
$4.35
|
$4.35
|
606
|
30/09/2024
|
$4.38
|
$4.38
|
$4.24
|
$4.24
|
400
|
27/09/2024
|
$4.34
|
$4.24
|
$3.99
|
$4.24
|
0
|
26/09/2024
|
$4.34
|
$4.34
|
$4.22
|
$4.22
|
750
|
25/09/2024
|
$4.38
|
$4.38
|
$4.30
|
$4.30
|
750
|
24/09/2024
|
$4.38
|
$4.38
|
$4.30
|
$4.30
|
500
|
23/09/2024
|
$4.22
|
$4.38
|
$4.30
|
$4.30
|
10
|
20/09/2024
|
$4.22
|
$4.38
|
$4.22
|
$4.30
|
36
|
19/09/2024
|
$4.38
|
$4.38
|
$4.30
|
$4.30
|
500
|
18/09/2024
|
$4.32
|
$4.30
|
$3.99
|
$4.30
|
0
|
17/09/2024
|
$4.32
|
$4.32
|
$4.27
|
$4.27
|
1,000
|
16/09/2024
|
$4.32
|
$4.32
|
$4.27
|
$4.27
|
700
|
13/09/2024
|
$4.26
|
$4.26
|
$3.96
|
$4.26
|
0
|
12/09/2024
|
$4.26
|
$4.26
|
$4.20
|
$4.26
|
11
|
11/09/2024
|
$4.26
|
$4.32
|
$4.26
|
$4.26
|
7
|
10/09/2024
|
$4.26
|
$4.26
|
$3.96
|
$4.26
|
0
|
09/09/2024
|
$4.26
|
$4.30
|
$4.26
|
$4.26
|
1,517
|
06/09/2024
|
$4.24
|
$4.26
|
$4.23
|
$4.23
|
1,950
|
05/09/2024
|
$4.24
|
$4.26
|
$4.23
|
$4.23
|
2,550
|
04/09/2024
|
$4.24
|
$4.24
|
$4.10
|
$4.22
|
751
|
03/09/2024
|
$4.24
|
$4.26
|
$4.18
|
$4.22
|
853
|
02/09/2024
|
$4.22
|
$4.24
|
$4.18
|
$4.18
|
1,350
|
30/08/2024
|
$4.22
|
$4.22
|
$4.15
|
$4.15
|
1,400
|
29/08/2024
|
$4.20
|
$4.22
|
$4.20
|
$4.21
|
3,677
|
28/08/2024
|
$4.22
|
$4.22
|
$4.18
|
$4.18
|
500
|
27/08/2024
|
$4.22
|
$4.22
|
$4.19
|
$4.19
|
350
|
26/08/2024
|
$4.18
|
$4.18
|
$4.14
|
$4.14
|
868
|
23/08/2024
|
$4.18
|
$4.18
|
$4.14
|
$4.14
|
868
|
22/08/2024
|
$4.18
|
$4.18
|
$4.14
|
$4.14
|
868
|
21/08/2024
|
$4.10
|
$4.12
|
$4.04
|
$4.11
|
2,911
|
20/08/2024
|
$4.08
|
$4.08
|
$4.07
|
$4.07
|
2,500
|
19/08/2024
|
$4.10
|
$4.10
|
$4.04
|
$4.04
|
2,500
|
16/08/2024
|
$4.10
|
$4.10
|
$4.00
|
$4.05
|
1,898
|
15/08/2024
|
$4.10
|
$4.10
|
$4.05
|
$4.05
|
1,697
|
14/08/2024
|
$4.08
|
$4.05
|
$4.04
|
$4.04
|
0
|
13/08/2024
|
$4.08
|
$4.05
|
$4.04
|
$4.04
|
0
|
12/08/2024
|
$4.08
|
$4.08
|
$4.05
|
$4.05
|
2,228
|
09/08/2024
|
$3.90
|
$4.00
|
$3.90
|
$3.97
|
5,000
|
08/08/2024
|
$3.80
|
$3.90
|
$3.80
|
$3.88
|
13,505
|
07/08/2024
|
$3.78
|
$3.80
|
$3.78
|
$3.78
|
10,184
|
06/08/2024
|
$3.68
|
$3.74
|
$3.68
|
$3.74
|
3,791
|
05/08/2024
|
$3.60
|
$3.66
|
$3.60
|
$3.66
|
100
|
02/08/2024
|
$3.68
|
$3.68
|
$3.58
|
$3.64
|
5,366
|
01/08/2024
|
$3.68
|
$3.68
|
$3.60
|
$3.60
|
16,500
|
31/07/2024
|
$3.20
|
$3.70
|
$3.20
|
$3.55
|
15,006
|
30/07/2024
|
$3.54
|
$3.80
|
$3.14
|
$3.40
|
17,007
|
29/07/2024
|
$3.14
|
$3.34
|
$3.23
|
$3.34
|
0
|
26/07/2024
|
$3.14
|
$3.34
|
$3.23
|
$3.34
|
0
|
25/07/2024
|
$3.14
|
$3.34
|
$3.23
|
$3.34
|
0
|
24/07/2024
|
$3.14
|
$3.43
|
$3.34
|
$3.34
|
0
|
23/07/2024
|
$3.14
|
$3.43
|
$3.34
|
$3.34
|
0
|
22/07/2024
|
$3.14
|
$3.43
|
$3.34
|
$3.34
|
0
|
19/07/2024
|
$3.14
|
$3.34
|
$3.23
|
$3.34
|
0
|
18/07/2024
|
$3.14
|
$3.57
|
$3.34
|
$3.34
|
0
|
17/07/2024
|
$3.14
|
$3.43
|
$3.23
|
$3.34
|
0
|
16/07/2024
|
$3.14
|
$3.34
|
$3.23
|
$3.34
|
0
|
15/07/2024
|
$3.14
|
$3.34
|
$3.14
|
$3.34
|
270
|
12/07/2024
|
$3.52
|
$3.52
|
$3.17
|
$3.17
|
1,001
|
11/07/2024
|
$3.56
|
$3.66
|
$3.36
|
$3.56
|
0
|
10/07/2024
|
$3.56
|
$3.66
|
$3.40
|
$3.59
|
0
|
09/07/2024
|
$3.56
|
$3.80
|
$3.59
|
$3.59
|
11
|
08/07/2024
|
$3.56
|
$3.66
|
$3.53
|
$3.53
|
1,001
|
05/07/2024
|
$3.70
|
$3.68
|
$3.47
|
$3.68
|
0
|
04/07/2024
|
$3.70
|
$3.68
|
$3.47
|
$3.68
|
0
|
03/07/2024
|
$3.70
|
$3.68
|
$3.63
|
$3.63
|
0
|
02/07/2024
|
$3.70
|
$3.70
|
$3.63
|
$3.63
|
3
|
01/07/2024
|
$3.70
|
$3.68
|
$3.58
|
$3.68
|
0
|
28/06/2024
|
$3.70
|
$3.70
|
$3.56
|
$3.58
|
1,519
|
27/06/2024
|
$3.80
|
$3.75
|
$3.72
|
$3.75
|
0
|
26/06/2024
|
$3.80
|
$3.72
|
$3.70
|
$3.72
|
0
|
25/06/2024
|
$3.80
|
$3.70
|
$3.70
|
$3.70
|
0
|
24/06/2024
|
$3.80
|
$3.70
|
$3.70
|
$3.70
|
0
|
21/06/2024
|
$3.80
|
$3.70
|
$3.70
|
$3.70
|
0
|
20/06/2024
|
$3.80
|
$3.70
|
$3.70
|
$3.70
|
0
|
19/06/2024
|
$3.80
|
$3.70
|
$3.70
|
$3.70
|
0
|
18/06/2024
|
$3.80
|
$3.70
|
$3.70
|
$3.70
|
0
|
17/06/2024
|
$3.80
|
$3.70
|
$3.69
|
$3.70
|
0
|
14/06/2024
|
$3.80
|
$3.69
|
$3.69
|
$3.69
|
0
|
13/06/2024
|
$3.80
|
$3.69
|
$3.69
|
$3.69
|
0
|
12/06/2024
|
$3.80
|
$3.69
|
$3.58
|
$3.69
|
0
|
11/06/2024
|
$3.80
|
$3.80
|
$3.58
|
$3.58
|
1,441
|
10/06/2024
|
$3.80
|
$3.72
|
$3.72
|
$3.72
|
0
|
07/06/2024
|
$3.80
|
$3.72
|
$3.72
|
$3.72
|
0
|
06/06/2024
|
$3.80
|
$3.72
|
$3.64
|
$3.72
|
6
|
05/06/2024
|
$3.80
|
$3.71
|
$3.71
|
$3.71
|
0
|
04/06/2024
|
$3.80
|
$3.80
|
$3.66
|
$3.71
|
1,309
|
03/06/2024
|
$3.68
|
$3.73
|
$3.73
|
$3.73
|
0
|
31/05/2024
|
$3.68
|
$3.73
|
$3.73
|
$3.73
|
0
|
30/05/2024
|
$3.68
|
$3.73
|
$3.73
|
$3.73
|
0
|
29/05/2024
|
$3.68
|
$3.73
|
$3.73
|
$3.73
|
0
|
28/05/2024
|
$3.68
|
$3.73
|
$3.72
|
$3.73
|
0
|
27/05/2024
|
$3.68
|
$3.72
|
$3.72
|
$3.72
|
0
|