IST:DAPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	11.70	12.02	11.52	12.00	12.00	1.35%	32,320,290
Nov 13, 2025	11.90	12.11	11.63	11.84	11.84	-0.42%	11,812,710
Nov 12, 2025	12.00	12.25	11.79	11.89	11.89	-1.74%	17,414,430
Nov 11, 2025	12.74	12.83	12.00	12.10	12.10	-5.02%	17,592,830
Nov 10, 2025	12.98	13.00	11.77	12.74	12.74	-1.85%	30,753,560
Nov 7, 2025	14.25	14.25	12.95	12.98	12.98	-9.74%	54,928,660
Nov 6, 2025	13.19	14.40	13.18	14.38	14.38	9.02%	58,532,430
Nov 5, 2025	13.14	13.50	13.03	13.19	13.19	0.84%	26,296,440
Nov 4, 2025	13.58	13.71	13.06	13.08	13.08	-3.61%	20,756,770
Nov 3, 2025	14.32	14.32	13.57	13.57	13.57	-3.35%	17,694,980
Oct 31, 2025	13.60	14.60	13.32	14.04	14.04	3.24%	33,308,670
Oct 30, 2025	13.20	13.65	13.01	13.60	13.60	4.06%	38,270,510
Oct 28, 2025	13.55	13.55	13.07	13.07	13.07	-2.17%	7,035,859
Oct 27, 2025	13.30	13.49	12.92	13.36	13.36	-0.30%	29,744,780
Oct 24, 2025	12.80	13.43	12.65	13.40	13.40	5.43%	50,682,980
Oct 23, 2025	12.99	13.35	12.63	12.71	12.71	-2.16%	18,799,090
Oct 22, 2025	12.55	13.19	12.45	12.99	12.99	3.51%	29,404,480
Oct 21, 2025	13.10	13.48	12.55	12.55	12.55	-3.83%	20,505,200
Oct 20, 2025	13.04	13.18	12.78	13.05	13.05	0.08%	11,450,390
Oct 17, 2025	13.44	13.44	12.77	13.04	13.04	-2.61%	11,806,570
Oct 16, 2025	13.18	13.80	13.04	13.39	13.39	1.06%	17,195,330
Oct 15, 2025	13.30	13.45	12.04	13.25	13.25	-0.53%	49,560,520
Oct 14, 2025	14.09	14.25	13.32	13.32	13.32	-5.40%	15,166,950
Oct 13, 2025	14.23	14.50	14.06	14.08	14.08	-2.22%	12,716,220
Oct 10, 2025	14.72	14.84	14.35	14.40	14.40	-2.11%	24,395,370
Oct 9, 2025	15.17	15.50	14.71	14.71	14.71	-3.22%	32,639,250
Oct 8, 2025	14.82	15.20	14.58	15.20	15.20	2.56%	37,872,300
Oct 7, 2025	14.25	14.89	14.01	14.82	14.82	4.29%	38,289,840
Oct 6, 2025	14.58	14.84	14.20	14.21	14.21	-3.40%	22,156,220
Oct 3, 2025	14.25	14.71	14.13	14.71	14.71	2.72%	43,279,770
Oct 2, 2025	14.14	14.53	14.02	14.32	14.32	1.20%	19,580,920
Oct 1, 2025	14.48	14.48	13.83	14.15	14.15	-1.26%	18,937,520
Sep 30, 2025	14.34	14.48	14.00	14.33	14.33	0.42%	37,820,080
Sep 29, 2025	14.70	14.86	14.13	14.27	14.27	-4.23%	25,885,980
Sep 26, 2025	14.14	14.90	13.97	14.90	14.90	4.20%	40,944,100
Sep 25, 2025	14.31	15.90	14.17	14.30	14.30	-3.70%	95,005,420
Sep 24, 2025	16.32	16.32	14.85	14.85	14.85	-10.00%	118,967,700
Sep 23, 2025	15.90	16.50	15.12	16.50	16.50	3.13%	91,708,120
Sep 22, 2025	15.03	16.00	14.50	16.00	16.00	9.59%	89,819,000
Sep 19, 2025	14.50	16.00	14.50	14.60	14.60	-9.37%	147,364,500
Sep 18, 2025	17.48	17.50	16.11	16.11	16.11	-9.49%	65,697,290
Sep 17, 2025	17.78	17.92	16.92	17.80	17.80	0.11%	95,840,920
Sep 16, 2025	17.90	18.00	17.05	17.78	17.78	-0.67%	58,204,660
Sep 15, 2025	17.98	18.21	17.70	17.90	17.90	-0.56%	108,550,900
Sep 12, 2025	18.40	19.11	17.89	18.00	18.00	-2.65%	63,517,160
Sep 11, 2025	18.75	18.90	18.33	18.49	18.49	-2.58%	104,698,300
Sep 10, 2025	19.00	19.27	18.40	18.98	18.98	-0.11%	96,215,450
Sep 9, 2025	19.00	19.23	18.60	19.00	19.00	0.80%	103,131,200
Sep 8, 2025	18.65	19.00	18.34	18.85	18.85	0.21%	29,234,270
Sep 5, 2025	18.78	19.06	18.32	18.81	18.81	0.05%	118,747,800