IST:DAPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	9.74	9.76	9.46	9.50	9.50	-2.16%	12,056,940
May 25, 2026	9.47	9.74	9.40	9.71	9.71	3.85%	22,830,320
May 22, 2026	8.70	9.53	8.70	9.35	9.35	3.77%	49,484,200
May 21, 2026	9.77	10.10	9.01	9.01	9.01	-9.99%	46,354,320
May 20, 2026	10.21	10.46	10.00	10.01	10.01	-1.28%	67,377,170
May 18, 2026	10.80	10.94	10.14	10.14	10.14	-4.70%	79,332,510
May 15, 2026	10.59	10.94	10.07	10.64	10.64	0.38%	168,325,900
May 14, 2026	10.01	10.96	10.01	10.60	10.60	6.32%	124,978,100
May 13, 2026	10.51	10.51	9.97	9.97	9.97	-4.41%	41,271,600
May 12, 2026	10.76	10.86	10.43	10.43	10.43	-2.61%	37,773,440
May 11, 2026	10.44	10.94	10.43	10.71	10.71	2.98%	71,440,950
May 8, 2026	10.52	10.52	10.34	10.40	10.40	-0.86%	28,277,110
May 7, 2026	10.43	10.55	10.38	10.49	10.49	1.06%	37,523,160
May 6, 2026	10.48	10.75	10.36	10.38	10.38	-0.19%	39,760,740
May 5, 2026	10.19	10.60	10.15	10.40	10.40	2.77%	45,840,250
May 4, 2026	10.67	10.69	10.12	10.12	10.12	-3.98%	42,486,370
Apr 30, 2026	10.36	10.93	10.36	10.54	10.54	1.35%	47,807,780
Apr 29, 2026	10.63	10.78	10.20	10.40	10.40	-0.95%	45,000,000
Apr 28, 2026	11.60	11.95	10.50	10.50	10.50	-8.22%	147,812,000
Apr 27, 2026	10.55	11.44	10.43	11.44	11.44	10.00%	110,395,800
Apr 24, 2026	10.31	10.72	10.31	10.40	10.40	1.27%	51,009,410
Apr 22, 2026	10.41	10.59	10.27	10.27	10.27	-1.25%	36,041,980
Apr 21, 2026	10.60	10.77	10.25	10.40	10.40	-1.70%	54,893,280
Apr 20, 2026	10.59	10.81	10.50	10.58	10.58	-0.47%	43,350,450
Apr 17, 2026	10.77	10.82	10.55	10.63	10.63	-0.65%	45,864,620
Apr 16, 2026	11.25	11.26	10.70	10.70	10.70	-4.89%	63,849,750
Apr 15, 2026	10.86	11.31	10.86	11.25	11.25	3.59%	65,451,740
Apr 14, 2026	11.40	11.51	10.86	10.86	10.86	-4.49%	58,929,270
Apr 13, 2026	11.60	11.75	11.37	11.37	11.37	-2.40%	28,052,840
Apr 10, 2026	11.70	11.96	11.12	11.65	11.65	0.26%	52,624,810
Apr 9, 2026	12.00	12.18	11.40	11.62	11.62	-5.76%	71,720,330
Apr 8, 2026	14.00	14.07	12.33	12.33	12.33	-10.00%	266,043,100
Apr 7, 2026	13.70	14.15	13.10	13.70	13.70	-	54,890,070
Apr 6, 2026	14.10	14.24	13.70	13.70	13.70	-1.37%	16,253,000
Apr 3, 2026	14.22	14.38	13.80	13.89	13.89	-2.32%	15,387,400
Apr 2, 2026	14.13	14.58	13.81	14.22	14.22	0.49%	30,640,220
Apr 1, 2026	14.40	14.85	14.11	14.15	14.15	-1.74%	21,256,890
Mar 31, 2026	14.75	15.00	14.28	14.40	14.40	-2.11%	31,279,960
Mar 30, 2026	13.55	14.87	13.14	14.71	14.71	8.80%	49,889,170
Mar 27, 2026	14.63	14.79	13.52	13.52	13.52	-7.21%	20,325,450
Mar 26, 2026	14.77	14.90	14.04	14.57	14.57	-1.49%	24,298,640
Mar 25, 2026	15.00	15.10	14.40	14.79	14.79	-1.40%	40,749,680
Mar 24, 2026	14.80	15.45	14.35	15.00	15.00	-	42,225,710
Mar 23, 2026	15.20	15.33	14.48	15.00	15.00	-2.60%	45,083,090
Mar 19, 2026	15.21	15.75	15.10	15.40	15.40	0.98%	26,047,410
Mar 18, 2026	15.10	15.95	15.10	15.25	15.25	1.73%	56,636,630
Mar 17, 2026	13.70	15.11	13.52	14.99	14.99	9.10%	56,525,630
Mar 16, 2026	13.30	14.09	13.30	13.74	13.74	3.31%	49,580,460
Mar 13, 2026	12.77	13.97	12.60	13.30	13.30	4.72%	91,030,710
Mar 12, 2026	11.76	12.87	11.45	12.70	12.70	7.99%	41,769,810