Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 102.10
+2.50 (2.51%)
At close: Feb 9, 2026
IST:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 105.30 | 111.20 | 105.30 | 111.20 | 111.20 | 5.90% | 28,138 |
| Jan 14, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 31,775 |
| Jan 13, 2026 | 107.00 | 107.00 | 106.50 | 107.00 | 107.00 | -0.93% | 54,561 |
| Jan 12, 2026 | 113.90 | 113.90 | 108.00 | 108.00 | 108.00 | -5.26% | 43,941 |
| Jan 9, 2026 | 112.50 | 115.80 | 112.50 | 114.00 | 114.00 | -0.96% | 65,490 |
| Jan 8, 2026 | 104.00 | 115.10 | 104.00 | 115.10 | 115.10 | 9.93% | 83,582 |
| Jan 7, 2026 | 107.50 | 107.50 | 103.80 | 104.70 | 104.70 | 2.45% | 25,051 |
| Jan 6, 2026 | 104.60 | 104.60 | 101.60 | 102.20 | 102.20 | -3.77% | 32,412 |
| Jan 5, 2026 | 108.00 | 109.00 | 106.20 | 106.20 | 106.20 | -0.75% | 24,162 |
| Jan 2, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 0.09% | 23,945 |
| Dec 31, 2025 | 109.00 | 109.00 | 106.90 | 106.90 | 106.90 | -2.73% | 19,864 |
| Dec 30, 2025 | 106.40 | 109.90 | 106.40 | 109.90 | 109.90 | 3.68% | 32,772 |
| Dec 29, 2025 | 112.90 | 112.90 | 106.00 | 106.00 | 106.00 | - | 40,311 |
| Dec 26, 2025 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.32% | 34,805 |
| Dec 25, 2025 | 103.80 | 103.80 | 102.40 | 103.60 | 103.60 | -1.15% | 23,681 |
| Dec 24, 2025 | 108.20 | 108.20 | 104.80 | 104.80 | 104.80 | -3.14% | 18,604 |
| Dec 23, 2025 | 111.60 | 111.60 | 108.20 | 108.20 | 108.20 | -3.05% | 16,591 |
| Dec 22, 2025 | 116.00 | 116.00 | 111.60 | 111.60 | 111.60 | 5.38% | 45,362 |
| Dec 19, 2025 | 105.80 | 105.90 | 105.80 | 105.90 | 105.90 | 5.95% | 27,158 |
| Dec 18, 2025 | 99.95 | 100.00 | 99.95 | 99.95 | 99.95 | 1.01% | 22,074 |
| Dec 17, 2025 | 100.00 | 100.00 | 98.95 | 98.95 | 98.95 | -0.05% | 18,240 |
| Dec 16, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 12,411 |
| Dec 15, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.08% | 19,947 |
| Dec 12, 2025 | 103.10 | 103.10 | 102.00 | 102.10 | 102.10 | -0.97% | 17,575 |
| Dec 11, 2025 | 98.00 | 103.10 | 98.00 | 103.10 | 103.10 | 5.96% | 18,410 |
| Dec 10, 2025 | 98.05 | 98.05 | 97.30 | 97.30 | 97.30 | -2.65% | 24,503 |
| Dec 9, 2025 | 100.10 | 100.10 | 99.95 | 99.95 | 99.95 | -4.63% | 48,019 |
| Dec 8, 2025 | 105.50 | 105.50 | 104.80 | 104.80 | 104.80 | -0.66% | 16,597 |
| Dec 5, 2025 | 105.00 | 105.70 | 105.00 | 105.50 | 105.50 | 0.48% | 28,298 |
| Dec 4, 2025 | 108.10 | 108.10 | 105.00 | 105.00 | 105.00 | - | 23,052 |
| Dec 3, 2025 | 104.80 | 106.90 | 104.80 | 105.00 | 105.00 | 0.96% | 22,391 |
| Dec 2, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 30,921 |
| Dec 1, 2025 | 109.80 | 109.80 | 104.90 | 105.00 | 105.00 | -6.17% | 41,251 |