Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 90.25
-3.75 (-3.99%)
At close: Nov 7, 2025
IST:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 94.00 | 94.00 | 90.25 | 90.25 | 90.25 | -3.99% | 16,847 |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | 26,429 |
| Nov 5, 2025 | 91.35 | 94.50 | 91.35 | 94.50 | 94.50 | 3.85% | 40,422 |
| Nov 4, 2025 | 92.55 | 92.80 | 91.00 | 91.00 | 91.00 | -1.19% | 34,949 |
| Nov 3, 2025 | 91.25 | 92.10 | 91.25 | 92.10 | 92.10 | 1.49% | 30,396 |
| Oct 31, 2025 | 93.95 | 93.95 | 90.75 | 90.75 | 90.75 | -0.27% | 22,829 |
| Oct 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 31,225 |
| Oct 28, 2025 | 92.10 | 92.10 | 91.00 | 91.00 | 91.00 | -1.19% | 10,508 |
| Oct 27, 2025 | 94.90 | 94.90 | 92.10 | 92.10 | 92.10 | 0.66% | 23,117 |
| Oct 24, 2025 | 95.30 | 95.30 | 91.15 | 91.50 | 91.50 | 3.98% | 25,276 |
| Oct 23, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.62% | 11,581 |
| Oct 22, 2025 | 90.05 | 90.20 | 89.45 | 89.45 | 89.45 | -1.92% | 16,925 |
| Oct 21, 2025 | 92.00 | 92.00 | 91.20 | 91.20 | 91.20 | -0.82% | 12,236 |
| Oct 20, 2025 | 92.45 | 92.45 | 91.95 | 91.95 | 91.95 | 3.55% | 25,641 |
| Oct 17, 2025 | 89.80 | 89.80 | 88.80 | 88.80 | 88.80 | -0.95% | 24,468 |
| Oct 16, 2025 | 86.10 | 89.80 | 86.10 | 89.65 | 89.65 | -0.44% | 18,917 |
| Oct 15, 2025 | 89.00 | 90.05 | 88.95 | 90.05 | 90.05 | 1.18% | 19,587 |
| Oct 14, 2025 | 92.95 | 92.95 | 89.00 | 89.00 | 89.00 | -4.25% | 23,437 |
| Oct 13, 2025 | 95.00 | 95.00 | 92.05 | 92.95 | 92.95 | -3.13% | 17,311 |
| Oct 10, 2025 | 94.00 | 96.00 | 94.00 | 95.95 | 95.95 | 2.35% | 18,230 |
| Oct 9, 2025 | 93.00 | 93.75 | 93.00 | 93.75 | 93.75 | 0.81% | 19,913 |
| Oct 8, 2025 | 90.45 | 93.00 | 90.45 | 93.00 | 93.00 | 1.09% | 31,400 |
| Oct 7, 2025 | 90.00 | 92.00 | 81.00 | 92.00 | 92.00 | 2.28% | 42,020 |
| Oct 6, 2025 | 92.00 | 92.00 | 89.95 | 89.95 | 89.95 | -2.23% | 26,743 |
| Oct 3, 2025 | 93.10 | 93.10 | 92.00 | 92.00 | 92.00 | -1.18% | 13,421 |
| Oct 2, 2025 | 94.00 | 94.00 | 93.10 | 93.10 | 93.10 | -0.96% | 17,179 |
| Oct 1, 2025 | 94.00 | 94.00 | 93.80 | 94.00 | 94.00 | -0.84% | 24,777 |
| Sep 30, 2025 | 94.80 | 95.00 | 94.80 | 94.80 | 94.80 | -0.21% | 16,191 |
| Sep 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.14% | 33,095 |
| Sep 26, 2025 | 99.95 | 99.95 | 96.05 | 96.10 | 96.10 | -3.85% | 18,916 |
| Sep 25, 2025 | 94.45 | 99.95 | 94.45 | 99.95 | 99.95 | -0.25% | 43,675 |
| Sep 24, 2025 | 99.95 | 100.20 | 99.95 | 100.20 | 100.20 | 0.25% | 27,141 |
| Sep 23, 2025 | 99.80 | 99.95 | 98.00 | 99.95 | 99.95 | -3.80% | 55,746 |
| Sep 22, 2025 | 105.00 | 105.00 | 103.90 | 103.90 | 103.90 | 0.78% | 27,824 |
| Sep 19, 2025 | 100.00 | 104.50 | 100.00 | 103.10 | 103.10 | 0.29% | 38,111 |
| Sep 18, 2025 | 101.90 | 103.00 | 101.90 | 102.80 | 102.80 | 1.18% | 26,920 |
| Sep 17, 2025 | 103.50 | 103.50 | 99.20 | 101.60 | 101.60 | -1.84% | 25,793 |
| Sep 16, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 2.48% | 39,059 |
| Sep 15, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2.54% | 34,649 |
| Sep 12, 2025 | 101.70 | 101.70 | 98.10 | 98.50 | 98.50 | -3.15% | 16,539 |
| Sep 11, 2025 | 101.90 | 101.90 | 101.70 | 101.70 | 101.70 | -0.20% | 26,801 |
| Sep 10, 2025 | 104.90 | 104.90 | 96.70 | 101.90 | 101.90 | -2.86% | 21,767 |
| Sep 9, 2025 | 97.50 | 104.90 | 97.50 | 104.90 | 104.90 | 7.59% | 58,742 |
| Sep 8, 2025 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | -6.43% | 85,684 |
| Sep 5, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -9.94% | 115,303 |
| Sep 4, 2025 | 116.00 | 116.00 | 115.70 | 115.70 | 115.70 | 0.61% | 35,216 |
| Sep 3, 2025 | 117.60 | 117.60 | 113.40 | 115.00 | 115.00 | 1.41% | 35,368 |
| Sep 2, 2025 | 114.00 | 118.90 | 113.40 | 113.40 | 113.40 | -10.00% | 101,145 |
| Sep 1, 2025 | 106.20 | 129.00 | 106.20 | 126.00 | 126.00 | 6.87% | 140,950 |
| Aug 29, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -10.00% | 87,498 |