Dar Global

(DAR)
Sector: Real Estate Investment & Services
$9.07
$0.03 0.28
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $8.90 $9.15 $8.90 $9.07 679
05/06/2025 $8.35 $9.95 $9.03 $9.05 0
04/06/2025 $8.35 $9.15 $8.20 $9.02 6,919
03/06/2025 $9.45 $9.45 $8.73 $8.73 500
02/06/2025 $8.05 $8.85 $8.78 $8.85 0
30/05/2025 $8.05 $8.80 $8.25 $8.80 0
29/05/2025 $8.05 $9.50 $8.05 $8.80 3,452
28/05/2025 $9.50 $9.50 $8.05 $9.27 7,417
27/05/2025 $8.10 $9.45 $7.50 $8.77 8,017
26/05/2025 $9.50 $9.45 $8.10 $8.77 6
23/05/2025 $9.50 $9.45 $8.10 $8.77 6
22/05/2025 $9.50 $10.00 $8.50 $8.77 5,300
21/05/2025 $9.40 $9.50 $9.00 $9.50 3,500
20/05/2025 $8.25 $9.00 $8.25 $8.82 2,202
19/05/2025 $8.30 $8.30 $7.45 $7.90 9,048
16/05/2025 $9.00 $8.95 $8.33 $8.73 0
15/05/2025 $9.00 $9.85 $8.60 $8.63 2,506
14/05/2025 $9.20 $9.90 $9.00 $9.43 10,900
13/05/2025 $8.50 $9.20 $8.50 $9.20 5,406
12/05/2025 $8.20 $8.40 $8.00 $8.35 1,684
09/05/2025 $7.05 $8.20 $7.05 $8.10 535
08/05/2025 $8.15 $8.20 $7.70 $8.10 1,578
07/05/2025 $8.00 $8.15 $7.88 $7.88 1,500
06/05/2025 $7.50 $8.00 $7.10 $7.53 3,010
05/05/2025 $7.00 $7.30 $6.55 $7.30 3,426
02/05/2025 $7.00 $7.30 $6.55 $7.30 3,426
01/05/2025 $5.50 $6.50 $5.50 $6.50 6,053
30/04/2025 $5.30 $5.90 $5.30 $5.70 3,050
29/04/2025 $5.60 $5.45 $5.40 $5.45 0
28/04/2025 $5.60 $5.45 $5.45 $5.45 0
25/04/2025 $5.60 $5.45 $5.21 $5.45 0
24/04/2025 $5.60 $5.45 $5.20 $5.21 0
23/04/2025 $5.60 $5.21 $5.03 $5.21 0
22/04/2025 $5.60 $5.21 $5.03 $5.21 0
21/04/2025 $5.60 $5.21 $5.03 $5.21 0
18/04/2025 $5.60 $5.21 $5.03 $5.21 0
17/04/2025 $5.60 $5.21 $5.03 $5.21 0
16/04/2025 $5.60 $5.21 $5.03 $5.21 0
15/04/2025 $5.60 $5.21 $5.03 $5.21 0
14/04/2025 $5.60 $5.60 $4.82 $5.21 507
11/04/2025 $5.50 $5.59 $5.21 $5.21 45
10/04/2025 $5.50 $5.50 $5.21 $5.21 500
09/04/2025 $5.20 $5.40 $4.96 $4.96 1
08/04/2025 $5.20 $5.40 $4.96 $4.96 2,200
07/04/2025 $5.20 $5.20 $4.80 $4.81 2,300
04/04/2025 $5.20 $5.20 $4.86 $4.86 700
03/04/2025 $4.80 $5.30 $4.80 $4.91 800
02/04/2025 $5.30 $5.30 $4.76 $4.76 500
01/04/2025 $4.80 $4.90 $4.71 $4.71 1,058
31/03/2025 $5.00 $5.00 $4.50 $4.50 2,450
28/03/2025 $4.80 $5.00 $4.22 $4.61 1,012
27/03/2025 $4.78 $4.55 $4.30 $4.51 0
26/03/2025 $4.78 $4.78 $4.51 $4.51 501
25/03/2025 $4.78 $4.80 $4.49 $4.49 501
24/03/2025 $4.78 $4.78 $4.50 $4.50 500
21/03/2025 $5.00 $5.00 $4.49 $4.49 1,022
20/03/2025 $5.00 $4.90 $4.45 $4.85 0
19/03/2025 $5.00 $4.85 $4.70 $4.85 11
18/03/2025 $5.00 $4.90 $4.45 $4.85 0
17/03/2025 $5.00 $5.00 $4.84 $4.84 1,000
14/03/2025 $5.45 $5.41 $5.00 $5.22 282
13/03/2025 $5.45 $5.48 $4.91 $5.22 0
12/03/2025 $5.45 $5.50 $5.30 $5.47 0
11/03/2025 $5.45 $5.48 $5.30 $5.47 0
10/03/2025 $5.45 $5.48 $5.10 $5.47 9
07/03/2025 $5.45 $5.85 $5.48 $5.47 8
06/03/2025 $5.45 $5.53 $5.30 $5.47 0
05/03/2025 $5.45 $5.53 $5.10 $5.53 200
04/03/2025 $5.45 $5.60 $5.35 $5.53 0
03/03/2025 $5.45 $5.55 $5.55 $5.55 0
28/02/2025 $5.45 $5.55 $5.10 $5.55 11
27/02/2025 $5.45 $5.60 $5.35 $5.55 0
26/02/2025 $5.45 $5.60 $5.35 $5.55 0
25/02/2025 $5.45 $5.55 $5.45 $5.55 0
24/02/2025 $5.45 $5.55 $5.10 $5.55 56
21/02/2025 $5.45 $5.53 $5.10 $5.53 102
20/02/2025 $5.45 $5.60 $5.35 $5.53 0
19/02/2025 $5.45 $6.45 $5.45 $5.53 1,022
18/02/2025 $6.00 $5.98 $5.50 $5.97 100
17/02/2025 $6.00 $6.05 $5.80 $5.97 0
14/02/2025 $6.00 $6.05 $5.80 $5.97 0
13/02/2025 $6.00 $6.05 $5.80 $5.97 0
12/02/2025 $6.00 $6.05 $5.80 $5.97 0
11/02/2025 $6.00 $6.05 $5.80 $5.97 0
10/02/2025 $6.00 $6.00 $5.50 $5.97 1,108
07/02/2025 $6.90 $6.90 $5.50 $6.25 91
06/02/2025 $5.55 $6.80 $6.68 $6.20 100
05/02/2025 $5.55 $6.45 $5.50 $6.20 1,343
04/02/2025 $5.55 $6.05 $5.80 $6.03 0
03/02/2025 $5.55 $6.05 $5.80 $6.03 0
31/01/2025 $5.55 $6.05 $5.80 $6.03 0
30/01/2025 $5.55 $6.50 $5.55 $6.03 21
29/01/2025 $5.55 $6.05 $5.80 $6.03 0
28/01/2025 $5.55 $6.03 $5.55 $6.03 310
27/01/2025 $7.50 $7.80 $5.94 $6.00 3,378
24/01/2025 $7.55 $8.00 $7.55 $7.78 22
23/01/2025 $7.55 $8.20 $7.75 $8.00 0
22/01/2025 $7.55 $8.00 $7.55 $8.00 10
21/01/2025 $7.75 $8.00 $7.75 $8.00 200
20/01/2025 $7.50 $8.50 $7.50 $8.00 45
17/01/2025 $8.50 $8.20 $8.20 $8.20 0
16/01/2025 $8.50 $8.55 $7.50 $8.20 390
15/01/2025 $8.50 $8.20 $8.20 $8.20 0
14/01/2025 $8.50 $8.25 $8.20 $8.20 0
13/01/2025 $8.50 $8.70 $8.25 $8.25 55
10/01/2025 $8.50 $8.50 $7.50 $8.00 35
09/01/2025 $9.40 $9.40 $8.00 $8.50 1,990
08/01/2025 $8.00 $9.40 $7.50 $8.95 2,329
07/01/2025 $8.00 $8.00 $7.00 $7.50 22
06/01/2025 $7.50 $8.00 $7.00 $7.50 1,508
03/01/2025 $7.10 $7.40 $7.00 $7.25 0
02/01/2025 $7.10 $8.00 $7.10 $7.40 2,526
01/01/2025 $7.70 $7.70 $7.10 $7.40 1,011
31/12/2024 $7.70 $7.70 $7.10 $7.40 1,011
30/12/2024 $7.50 $7.50 $6.95 $7.00 3,447
27/12/2024 $8.00 $8.00 $7.50 $7.75 160
26/12/2024 $7.55 $7.70 $7.25 $7.25 2,241
25/12/2024 $7.55 $7.70 $7.25 $7.25 2,241
24/12/2024 $7.55 $7.70 $7.25 $7.25 2,241
23/12/2024 $7.60 $9.38 $7.60 $8.05 264
20/12/2024 $9.40 $8.25 $8.23 $8.25 0
19/12/2024 $9.40 $9.40 $8.00 $8.25 1,081
18/12/2024 $6.90 $9.00 $6.50 $8.50 2,657
17/12/2024 $5.20 $7.00 $5.20 $6.45 10,842
16/12/2024 $4.90 $5.20 $4.90 $4.90 1,088
13/12/2024 $5.00 $5.10 $5.00 $5.10 2,831
12/12/2024 $5.00 $5.00 $4.61 $4.61 1,000
11/12/2024 $4.80 $4.61 $4.52 $4.61 0
10/12/2024 $4.80 $4.61 $4.52 $4.61 0
09/12/2024 $4.80 $4.61 $4.52 $4.61 0