Dar Global
(DAR)
Sector: Real Estate Investment & Services
Historic Prices - up to 10 years
|
18/06/2025
|
$9.55
|
$10.10
|
$9.50
|
$9.68
|
3,333
|
|
17/06/2025
|
$9.20
|
$10.50
|
$9.20
|
$10.23
|
7,590
|
|
16/06/2025
|
$9.45
|
$9.65
|
$9.15
|
$9.60
|
2,416
|
|
13/06/2025
|
$9.45
|
$9.45
|
$9.00
|
$9.00
|
608
|
|
12/06/2025
|
$9.45
|
$9.45
|
$9.30
|
$9.30
|
613
|
|
11/06/2025
|
$9.15
|
$9.30
|
$9.15
|
$9.30
|
2,113
|
|
10/06/2025
|
$9.15
|
$9.75
|
$9.08
|
$9.07
|
0
|
|
09/06/2025
|
$9.15
|
$9.15
|
$9.08
|
$9.07
|
837
|
|
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
|