Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 89.90
-1.40 (-1.53%)
At close: Mar 27, 2026
IST:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 91.30 | 91.30 | 89.90 | 89.90 | 89.90 | -1.53% | 11,193 |
| Mar 26, 2026 | 91.60 | 91.60 | 91.30 | 91.30 | 91.30 | - | 15,631 |
| Mar 25, 2026 | 92.35 | 92.35 | 90.00 | 91.30 | 91.30 | -0.65% | 19,071 |
| Mar 24, 2026 | 92.50 | 92.50 | 91.90 | 91.90 | 91.90 | -0.65% | 19,494 |
| Mar 23, 2026 | 93.50 | 93.50 | 92.00 | 92.50 | 92.50 | -1.44% | 13,821 |
| Mar 19, 2026 | 94.95 | 94.95 | 93.85 | 93.85 | 93.85 | -1.21% | 4,770 |
| Mar 18, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 17,141 |
| Mar 17, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 14,172 |
| Mar 16, 2026 | 95.85 | 95.85 | 94.00 | 94.00 | 94.00 | -1.93% | 17,220 |
| Mar 13, 2026 | 95.85 | 95.85 | 93.30 | 95.85 | 95.85 | -1.19% | 16,597 |
| Mar 12, 2026 | 91.90 | 97.00 | 91.90 | 97.00 | 97.00 | - | 22,301 |
| Mar 11, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -0.97% | 26,507 |
| Mar 10, 2026 | 98.00 | 98.00 | 97.95 | 97.95 | 97.95 | -0.76% | 25,445 |
| Mar 9, 2026 | 98.75 | 98.75 | 98.70 | 98.70 | 98.70 | -0.05% | 28,050 |
| Mar 6, 2026 | 99.00 | 99.00 | 98.75 | 98.75 | 98.75 | 0.05% | 28,183 |
| Mar 5, 2026 | 98.60 | 98.70 | 98.60 | 98.70 | 98.70 | -0.70% | 28,973 |
| Mar 4, 2026 | 99.45 | 99.45 | 99.40 | 99.40 | 99.40 | -0.10% | 31,010 |
| Mar 3, 2026 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -2.45% | 49,852 |
| Mar 2, 2026 | 99.95 | 102.00 | 99.95 | 102.00 | 102.00 | 2.05% | 72,004 |
| Feb 27, 2026 | 97.90 | 105.00 | 97.90 | 99.95 | 99.95 | 2.20% | 23,060 |
| Feb 26, 2026 | 100.00 | 100.00 | 97.50 | 97.80 | 97.80 | -2.00% | 13,221 |
| Feb 25, 2026 | 100.10 | 100.10 | 99.80 | 99.80 | 99.80 | -2.63% | 17,459 |
| Feb 24, 2026 | 102.70 | 102.70 | 100.00 | 102.50 | 102.50 | 1.38% | 8,012 |
| Feb 23, 2026 | 103.00 | 103.00 | 101.10 | 101.10 | 101.10 | -1.84% | 22,484 |
| Feb 20, 2026 | 100.70 | 103.00 | 100.70 | 103.00 | 103.00 | 2.28% | 13,821 |
| Feb 19, 2026 | 103.00 | 103.00 | 100.70 | 100.70 | 100.70 | -2.71% | 10,316 |
| Feb 18, 2026 | 104.90 | 104.90 | 102.90 | 103.50 | 103.50 | -1.33% | 20,946 |
| Feb 17, 2026 | 107.70 | 107.70 | 104.90 | 104.90 | 104.90 | 1.75% | 29,670 |
| Feb 16, 2026 | 100.30 | 103.10 | 100.30 | 103.10 | 103.10 | 3.62% | 33,313 |
| Feb 13, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | -0.50% | 19,675 |
| Feb 12, 2026 | 99.80 | 100.00 | 99.80 | 100.00 | 100.00 | 0.20% | 32,093 |
| Feb 11, 2026 | 99.80 | 99.80 | 99.50 | 99.80 | 99.80 | -0.30% | 17,253 |
| Feb 10, 2026 | 102.00 | 102.00 | 100.10 | 100.10 | 100.10 | -1.96% | 27,923 |
| Feb 9, 2026 | 99.60 | 102.10 | 99.60 | 102.10 | 102.10 | 2.51% | 13,783 |
| Feb 6, 2026 | 100.70 | 100.70 | 99.50 | 99.60 | 99.60 | -1.19% | 18,544 |
| Feb 5, 2026 | 102.00 | 102.00 | 100.80 | 100.80 | 100.80 | -0.88% | 28,580 |
| Feb 4, 2026 | 104.40 | 104.40 | 101.70 | 101.70 | 101.70 | -2.59% | 28,638 |
| Feb 3, 2026 | 106.00 | 106.00 | 104.40 | 104.40 | 104.40 | -1.14% | 22,341 |
| Feb 2, 2026 | 105.70 | 105.70 | 105.60 | 105.60 | 105.60 | 2.03% | 28,148 |
| Jan 30, 2026 | 102.00 | 103.50 | 102.00 | 103.50 | 103.50 | 1.47% | 32,287 |
| Jan 29, 2026 | 101.30 | 105.00 | 101.30 | 102.00 | 102.00 | -3.86% | 25,338 |
| Jan 28, 2026 | 103.60 | 106.10 | 103.60 | 106.10 | 106.10 | 1.92% | 36,038 |
| Jan 27, 2026 | 106.00 | 106.00 | 104.10 | 104.10 | 104.10 | -1.79% | 28,771 |
| Jan 26, 2026 | 106.10 | 106.10 | 106.00 | 106.00 | 106.00 | -2.57% | 32,383 |
| Jan 23, 2026 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | -1.09% | 27,969 |
| Jan 22, 2026 | 110.20 | 110.20 | 110.00 | 110.00 | 110.00 | -0.18% | 24,325 |
| Jan 21, 2026 | 113.50 | 113.50 | 110.20 | 110.20 | 110.20 | -3.16% | 27,386 |
| Jan 20, 2026 | 115.20 | 115.20 | 113.80 | 113.80 | 113.80 | 0.09% | 25,505 |
| Jan 19, 2026 | 114.00 | 114.00 | 110.20 | 113.70 | 113.70 | -0.26% | 53,717 |
| Jan 16, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | 2.52% | 78,802 |