Register to chat with like-minded investors on our interactive forums.
DALN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 3.667 | -0.18 | -4.75% | 3.77 | 3.8071 | 3.66 | 16,798 |
| Jun 13 2024 | 3.85 | 0.05 | 1.32% | 3.85 | 3.85 | 3.7501 | 16,968 |
| Jun 12 2024 | 3.80 | 0.17 | 4.68% | 3.74 | 3.80 | 3.58 | 32,077 |
| Jun 11 2024 | 3.63 | -0.05 | -1.36% | 3.70 | 3.70 | 3.60 | 16,291 |
| Jun 10 2024 | 3.68 | -0.13 | -3.41% | 3.80 | 3.80 | 3.61 | 32,873 |
| Jun 07 2024 | 3.81 | -0.14 | -3.54% | 3.86 | 3.91 | 3.81 | 14,881 |
| Jun 06 2024 | 3.95 | 0.02 | 0.51% | 3.93 | 3.97 | 3.93 | 12,468 |
| Jun 05 2024 | 3.93 | -0.02 | -0.51% | 3.96 | 3.96 | 3.88 | 11,261 |
| Jun 04 2024 | 3.9501 | 0.00 | 0.00% | 3.94 | 3.97 | 3.8894 | 19,657 |
| Jun 03 2024 | 3.95 | 0.07 | 1.80% | 3.86 | 3.95 | 3.86 | 12,089 |
| May 31 2024 | 3.88 | 0.01 | 0.26% | 3.86 | 3.92 | 3.854 | 18,055 |
| May 30 2024 | 3.87 | 0.02 | 0.52% | 3.87 | 3.90 | 3.8544 | 4,947 |
| May 29 2024 | 3.85 | -0.03 | -0.84% | 3.91 | 3.92 | 3.84 | 12,902 |
| May 28 2024 | 3.8825 | -0.02 | -0.45% | 3.94 | 3.94 | 3.8825 | 1,665 |
| May 24 2024 | 3.90 | 0.01 | 0.26% | 3.87 | 3.91 | 3.85 | 13,809 |
| May 23 2024 | 3.89 | -0.04 | -1.02% | 3.92 | 3.93 | 3.85 | 9,638 |
| May 22 2024 | 3.93 | 0.04 | 1.03% | 3.97 | 3.99 | 3.89 | 28,897 |
| May 21 2024 | 3.89 | 0.09 | 2.37% | 3.79 | 3.95 | 3.78 | 36,309 |
| May 20 2024 | 3.80 | 0.04 | 1.06% | 3.79 | 3.98 | 3.77 | 225,485 |
| May 17 2024 | 3.76 | 0.09 | 2.31% | 3.69 | 3.82 | 3.68 | 93,644 |
| May 16 2024 | 3.675 | 0.19 | 5.30% | 3.45 | 3.705 | 3.44 | 96,474 |
| May 15 2024 | 3.49 | -0.18 | -4.90% | 3.63 | 3.70 | 3.48 | 122,627 |
| May 14 2024 | 3.67 | 0.00 | 0.00% | 3.65 | 3.71 | 3.65 | 29,570 |
| May 13 2024 | 3.67 | -0.04 | -1.08% | 3.71 | 3.79 | 3.6601 | 14,638 |
| May 10 2024 | 3.71 | 0.05 | 1.37% | 3.66 | 3.75 | 3.66 | 17,919 |
| May 09 2024 | 3.66 | -0.03 | -0.68% | 3.68 | 3.7197 | 3.66 | 25,185 |
| May 08 2024 | 3.685 | 0.00 | 0.14% | 3.64 | 3.6999 | 3.64 | 9,326 |
| May 07 2024 | 3.68 | 0.00 | 0.00% | 3.70 | 3.73 | 3.68 | 14,621 |
| May 06 2024 | 3.68 | 0.02 | 0.55% | 3.75 | 3.75 | 3.6618 | 10,823 |
| May 03 2024 | 3.66 | -0.04 | -1.08% | 3.70 | 3.7399 | 3.6375 | 16,562 |
| May 02 2024 | 3.70 | 0.00 | 0.00% | 3.67 | 3.7334 | 3.67 | 5,568 |
| May 01 2024 | 3.70 | 0.07 | 1.93% | 3.78 | 3.78 | 3.64 | 6,959 |
| Apr 30 2024 | 3.63 | 0.06 | 1.68% | 3.58 | 3.80 | 3.58 | 22,872 |
| Apr 29 2024 | 3.57 | 0.02 | 0.56% | 3.60 | 3.64 | 3.5203 | 49,503 |
| Apr 26 2024 | 3.55 | -0.11 | -3.01% | 3.66 | 3.6792 | 3.55 | 21,181 |
| Apr 25 2024 | 3.66 | 0.03 | 0.83% | 3.62 | 3.75 | 3.62 | 45,273 |
| Apr 24 2024 | 3.63 | -0.09 | -2.42% | 3.72 | 3.76 | 3.63 | 23,614 |
| Apr 23 2024 | 3.72 | -0.04 | -1.06% | 3.72 | 3.78 | 3.70 | 74,646 |
| Apr 22 2024 | 3.76 | 0.03 | 0.80% | 3.82 | 3.82 | 3.73 | 6,479 |
| Apr 19 2024 | 3.73 | -0.06 | -1.58% | 3.79 | 3.79 | 3.72 | 14,673 |
| Apr 18 2024 | 3.79 | 0.02 | 0.53% | 3.74 | 3.79 | 3.73 | 6,680 |
| Apr 17 2024 | 3.77 | 0.01 | 0.27% | 3.76 | 3.83 | 3.75 | 8,751 |
| Apr 16 2024 | 3.76 | -0.07 | -1.83% | 3.78 | 3.8095 | 3.76 | 6,556 |
| Apr 15 2024 | 3.83 | 0.11 | 2.96% | 3.76 | 3.83 | 3.73 | 16,820 |
| Apr 12 2024 | 3.72 | -0.10 | -2.62% | 3.82 | 3.8386 | 3.72 | 19,864 |
| Apr 11 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.85 | 3.72 | 44,295 |
| Apr 10 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.8595 | 3.78 | 15,541 |
| Apr 09 2024 | 3.82 | 0.04 | 1.06% | 3.82 | 3.85 | 3.7807 | 9,715 |
| Apr 08 2024 | 3.78 | -0.04 | -0.92% | 3.78 | 3.86 | 3.78 | 22,551 |
| Apr 05 2024 | 3.815 | 0.00 | 0.13% | 3.81 | 3.85 | 3.7999 | 4,020 |
| Apr 04 2024 | 3.81 | -0.01 | -0.26% | 3.93 | 3.93 | 3.79 | 23,830 |
| Apr 03 2024 | 3.8201 | -0.02 | -0.52% | 3.86 | 3.87 | 3.80 | 7,287 |
| Apr 02 2024 | 3.84 | -0.01 | -0.26% | 3.86 | 3.88 | 3.83 | 8,499 |
| Apr 01 2024 | 3.85 | 0.03 | 0.79% | 3.81 | 3.8687 | 3.77 | 23,815 |
| Mar 28 2024 | 3.82 | 0.03 | 0.79% | 3.84 | 3.9099 | 3.74 | 99,638 |
| Mar 27 2024 | 3.79 | -0.06 | -1.56% | 3.87 | 3.92 | 3.78 | 37,263 |
| Mar 26 2024 | 3.85 | -0.05 | -1.28% | 3.90 | 3.9397 | 3.85 | 12,229 |
| Mar 25 2024 | 3.90 | -0.01 | -0.26% | 3.94 | 3.95 | 3.86 | 9,209 |
| Mar 22 2024 | 3.91 | 0.06 | 1.56% | 3.87 | 3.94 | 3.85 | 8,599 |
| Mar 21 2024 | 3.85 | 0.02 | 0.52% | 3.84 | 3.92 | 3.8374 | 10,406 |
| Mar 20 2024 | 3.83 | -0.10 | -2.54% | 3.96 | 3.9799 | 3.83 | 96,053 |
| Mar 19 2024 | 3.93 | -0.09 | -2.24% | 4.05 | 4.06 | 3.93 | 9,702 |
| Mar 18 2024 | 4.02 | 0.02 | 0.50% | 4.00 | 4.07 | 4.00 | 29,996 |
