Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 5.92
-0.08 (-1.33%)
At close: Feb 9, 2026
Çemas Döküm Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.02 | 6.25 | 5.89 | 5.99 | - | -0.17% | 14,838,676 |
| Feb 6, 2026 | 6.23 | 6.44 | 5.68 | 6.00 | 6.00 | -1.64% | 152,256,000 |
| Feb 5, 2026 | 5.57 | 6.10 | 5.49 | 6.10 | 6.10 | 9.91% | 134,322,600 |
| Feb 4, 2026 | 5.75 | 5.91 | 5.47 | 5.55 | 5.55 | -3.65% | 89,201,400 |
| Feb 3, 2026 | 6.59 | 6.72 | 5.76 | 5.76 | 5.76 | -10.00% | 163,498,900 |
| Feb 2, 2026 | 5.84 | 6.40 | 5.84 | 6.40 | 6.40 | 9.97% | 117,938,400 |
| Jan 30, 2026 | 5.44 | 5.95 | 5.42 | 5.82 | 5.82 | 7.18% | 130,568,700 |
| Jan 29, 2026 | 4.94 | 5.43 | 4.86 | 5.43 | 5.43 | 9.92% | 128,785,200 |
| Jan 28, 2026 | 4.64 | 5.09 | 4.60 | 4.94 | 4.94 | 6.70% | 96,571,510 |
| Jan 27, 2026 | 4.47 | 4.80 | 4.40 | 4.63 | 4.63 | 4.04% | 46,065,670 |
| Jan 26, 2026 | 4.40 | 4.63 | 4.34 | 4.45 | 4.45 | 1.14% | 40,265,010 |
| Jan 23, 2026 | 4.29 | 4.54 | 4.10 | 4.40 | 4.40 | 2.33% | 72,508,420 |
| Jan 22, 2026 | 4.01 | 4.35 | 4.01 | 4.30 | 4.30 | 7.23% | 66,077,570 |
| Jan 21, 2026 | 4.05 | 4.17 | 3.98 | 4.01 | 4.01 | -0.99% | 33,831,940 |
| Jan 20, 2026 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.25% | 15,602,470 |
| Jan 19, 2026 | 4.10 | 4.14 | 4.05 | 4.06 | 4.06 | -0.98% | 20,265,130 |
| Jan 16, 2026 | 4.13 | 4.16 | 4.04 | 4.10 | 4.10 | -0.24% | 21,133,431 |
| Jan 15, 2026 | 4.06 | 4.13 | 4.04 | 4.11 | 4.11 | 1.23% | 17,212,710 |
| Jan 14, 2026 | 4.13 | 4.15 | 4.03 | 4.06 | 4.06 | -1.46% | 23,326,010 |
| Jan 13, 2026 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | 1.73% | 18,085,930 |
| Jan 12, 2026 | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | 0.50% | 16,568,400 |
| Jan 9, 2026 | 4.08 | 4.09 | 4.01 | 4.03 | 4.03 | -1.23% | 10,094,020 |
| Jan 8, 2026 | 4.07 | 4.12 | 4.00 | 4.08 | 4.08 | 0.49% | 17,929,490 |
| Jan 7, 2026 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -1.46% | 12,682,300 |
| Jan 6, 2026 | 4.14 | 4.29 | 4.08 | 4.12 | 4.12 | - | 37,863,240 |
| Jan 5, 2026 | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.72% | 13,647,960 |
| Jan 2, 2026 | 4.08 | 4.18 | 4.05 | 4.15 | 4.15 | 2.72% | 15,632,950 |
| Dec 31, 2025 | 4.02 | 4.07 | 4.01 | 4.04 | 4.04 | 1.00% | 12,409,690 |
| Dec 30, 2025 | 4.13 | 4.16 | 3.95 | 4.00 | 4.00 | -4.53% | 31,076,010 |
| Dec 29, 2025 | 4.08 | 4.48 | 4.08 | 4.19 | 4.19 | 2.70% | 94,098,100 |
| Dec 26, 2025 | 4.10 | 4.11 | 4.03 | 4.08 | 4.08 | -0.24% | 16,562,600 |
| Dec 25, 2025 | 4.12 | 4.16 | 4.08 | 4.09 | 4.09 | -0.73% | 11,577,143 |
| Dec 24, 2025 | 4.19 | 4.22 | 4.10 | 4.12 | 4.12 | -1.67% | 17,485,320 |
| Dec 23, 2025 | 4.29 | 4.39 | 4.16 | 4.19 | 4.19 | -1.87% | 32,387,030 |
| Dec 22, 2025 | 4.38 | 4.42 | 4.25 | 4.27 | 4.27 | -2.51% | 13,874,260 |
| Dec 19, 2025 | 4.40 | 4.41 | 4.31 | 4.38 | 4.38 | -0.45% | 15,229,910 |
| Dec 18, 2025 | 4.51 | 4.52 | 4.28 | 4.40 | 4.40 | -1.12% | 37,158,710 |
| Dec 17, 2025 | 4.76 | 4.82 | 4.44 | 4.45 | 4.45 | -6.51% | 40,085,060 |
| Dec 16, 2025 | 4.76 | 4.84 | 4.74 | 4.76 | 4.76 | - | 13,406,820 |
| Dec 15, 2025 | 4.79 | 4.84 | 4.74 | 4.76 | 4.76 | -0.42% | 15,652,470 |
| Dec 12, 2025 | 4.77 | 4.85 | 4.77 | 4.78 | 4.78 | 0.21% | 18,314,800 |
| Dec 11, 2025 | 4.81 | 4.86 | 4.75 | 4.77 | 4.77 | -0.63% | 18,348,270 |
| Dec 10, 2025 | 4.99 | 5.09 | 4.80 | 4.80 | 4.80 | -7.34% | 70,292,210 |
| Dec 9, 2025 | 4.72 | 5.19 | 4.68 | 5.18 | 5.18 | 9.75% | 64,686,250 |
| Dec 8, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.43% | 13,847,010 |
| Dec 5, 2025 | 4.74 | 4.75 | 4.66 | 4.70 | 4.70 | -0.84% | 15,368,960 |
| Dec 4, 2025 | 4.82 | 4.84 | 4.70 | 4.74 | 4.74 | -1.46% | 16,999,230 |
| Dec 3, 2025 | 4.86 | 4.89 | 4.79 | 4.81 | 4.81 | -0.62% | 19,332,410 |
| Dec 2, 2025 | 4.89 | 4.93 | 4.82 | 4.84 | 4.84 | -1.02% | 15,869,150 |
| Dec 1, 2025 | 4.84 | 4.92 | 4.84 | 4.89 | 4.89 | 1.03% | 15,836,150 |