Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey · Delayed Price · Currency is TRY 41.96
+0.76 (1.84%)
At close: Nov 13, 2026
IST:CASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.20 | 42.20 | 41.96 | 41.96 | 41.96 | 1.84% | 21,099 |
| Nov 12, 2026 | 44.40 | 45.00 | 41.20 | 41.20 | 41.20 | -9.65% | 23,228 |
| Nov 11, 2026 | 47.88 | 47.88 | 45.60 | 45.60 | 45.60 | -6.17% | 26,004 |
| Nov 10, 2026 | 48.14 | 48.60 | 48.14 | 48.60 | 48.60 | 3.14% | 28,047 |
| Nov 9, 2026 | 40.12 | 47.12 | 40.12 | 47.12 | 47.12 | 9.48% | 18,738 |
| Nov 6, 2026 | 39.42 | 43.04 | 39.42 | 43.04 | 43.04 | 5.91% | 18,590 |
| Nov 5, 2026 | 37.12 | 40.64 | 37.12 | 40.64 | 40.64 | 9.96% | 40,640 |
| Nov 4, 2026 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 10.00% | 18,958 |
| Nov 3, 2026 | 39.00 | 39.00 | 32.64 | 33.60 | 33.60 | -7.34% | 43,136 |
| Nov 2, 2026 | 36.00 | 36.26 | 36.00 | 36.26 | 36.26 | 9.95% | 42,762 |
| Oct 30, 2026 | 36.00 | 36.00 | 32.98 | 32.98 | 32.98 | 0.06% | 15,154 |
| Oct 28, 2026 | 33.00 | 33.00 | 32.96 | 32.96 | 32.96 | -0.12% | 10,314 |
| Oct 27, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 6.45% | 19,706 |
| Oct 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.32% | 22,213 |
| Oct 23, 2026 | 32.70 | 32.70 | 30.90 | 30.90 | 30.90 | -5.79% | 29,982 |
| Oct 22, 2026 | 36.00 | 36.00 | 31.86 | 32.80 | 32.80 | -7.29% | 13,813 |
| Oct 21, 2026 | 39.00 | 39.00 | 35.24 | 35.38 | 35.38 | -9.61% | 44,729 |
| Oct 20, 2026 | 39.50 | 39.50 | 39.14 | 39.14 | 39.14 | -1.66% | 21,996 |
| Oct 19, 2026 | 41.54 | 41.54 | 39.80 | 39.80 | 39.80 | -0.75% | 12,714 |
| Oct 16, 2026 | 43.00 | 43.00 | 39.70 | 40.10 | 40.10 | -9.07% | 47,051 |
| Oct 15, 2026 | 46.60 | 46.60 | 44.10 | 44.10 | 44.10 | -2.00% | 21,318 |
| Oct 14, 2026 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | -4.70% | 26,374 |
| Oct 13, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.25% | 40,909 |
| Oct 12, 2026 | 45.12 | 47.20 | 45.12 | 47.10 | 47.10 | 4.39% | 28,339 |
| Oct 9, 2026 | 44.00 | 45.12 | 44.00 | 45.12 | 45.12 | -0.22% | 12,497 |
| Oct 8, 2026 | 44.44 | 45.22 | 44.44 | 45.22 | 45.22 | 1.76% | 9,182 |
| Oct 7, 2026 | 45.90 | 45.90 | 44.44 | 44.44 | 44.44 | -1.24% | 15,730 |
| Oct 6, 2026 | 46.54 | 46.54 | 42.50 | 45.00 | 45.00 | -3.60% | 28,049 |
| Oct 5, 2026 | 47.08 | 47.08 | 44.20 | 46.68 | 46.68 | -0.85% | 11,819 |
| Oct 2, 2026 | 44.80 | 47.08 | 44.80 | 47.08 | 47.08 | 5.09% | 12,673 |
| Oct 1, 2026 | 41.00 | 44.80 | 41.00 | 44.80 | 44.80 | 9.27% | 12,579 |
| Sep 30, 2026 | 41.00 | 41.00 | 40.96 | 41.00 | 41.00 | -2.38% | 49,643 |
| Sep 29, 2026 | 45.00 | 45.00 | 42.00 | 42.00 | 42.00 | -8.85% | 34,550 |
| Sep 28, 2026 | 51.00 | 51.00 | 46.08 | 46.08 | 46.08 | -10.00% | 34,666 |
| Sep 25, 2026 | 51.45 | 51.45 | 51.20 | 51.20 | 51.20 | -1.54% | 16,751 |
| Sep 24, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -5.45% | 10,703 |
| Sep 23, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 25,993 |
| Sep 22, 2026 | 54.30 | 54.30 | 53.50 | 53.50 | 53.50 | -1.47% | 19,963 |
| Sep 21, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -9.95% | 49,993 |
| Sep 18, 2026 | 61.45 | 61.45 | 60.30 | 60.30 | 60.30 | -2.03% | 16,271 |
| Sep 17, 2026 | 62.60 | 62.60 | 59.15 | 61.55 | 61.55 | -1.68% | 19,880 |
| Sep 16, 2026 | 65.25 | 65.25 | 62.60 | 62.60 | 62.60 | -4.06% | 13,976 |
| Sep 15, 2026 | 66.00 | 66.00 | 65.25 | 65.25 | 65.25 | -1.14% | 13,100 |
| Sep 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 23,291 |
| Sep 11, 2026 | 69.60 | 69.60 | 66.00 | 66.00 | 66.00 | -3.72% | 10,925 |
| Sep 10, 2026 | 69.00 | 69.00 | 68.55 | 68.55 | 68.55 | -1.37% | 11,713 |
| Sep 9, 2026 | 69.60 | 69.60 | 69.50 | 69.50 | 69.50 | -0.14% | 15,510 |
| Sep 8, 2026 | 70.40 | 70.40 | 69.60 | 69.60 | 69.60 | 0.72% | 12,036 |
| Sep 7, 2026 | 69.10 | 69.10 | 69.00 | 69.10 | 69.10 | - | 16,443 |
| Sep 4, 2026 | 69.65 | 69.65 | 67.05 | 69.10 | 69.10 | -0.79% | 15,689 |