Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 7.49
+0.04 (0.54%)
Last updated: Sep 3, 2025, 11:19 AM GMT+3
Çemas Döküm Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7.11 | 7.22 | 6.98 | 7.03 | - | -0.42% | 21,726,871 |
| Sep 3, 2025 | 7.55 | 7.90 | 7.02 | 7.06 | - | -5.23% | 132,446,537 |
| Sep 2, 2025 | 6.83 | 7.45 | 6.74 | 7.45 | - | 9.88% | 124,043,773 |
| Sep 1, 2025 | 6.78 | 6.86 | 6.73 | 6.78 | - | 0.15% | 18,245,907 |
| Aug 29, 2025 | 7.06 | 7.14 | 6.76 | 6.77 | - | -3.84% | 32,808,637 |
| Aug 28, 2025 | 7.59 | 7.66 | 6.90 | 7.04 | - | -6.63% | 46,343,857 |
| Aug 27, 2025 | 7.37 | 7.76 | 7.34 | 7.54 | - | 2.45% | 63,346,777 |
| Aug 26, 2025 | 7.59 | 7.59 | 7.33 | 7.36 | - | -3.03% | 24,960,739 |
| Aug 25, 2025 | 7.58 | 7.67 | 7.53 | 7.59 | - | 1.20% | 26,611,871 |
| Aug 22, 2025 | 7.70 | 7.75 | 7.50 | 7.50 | - | -2.34% | 33,779,788 |
| Aug 21, 2025 | 7.74 | 7.82 | 7.56 | 7.68 | - | -0.78% | 31,289,216 |
| Aug 20, 2025 | 7.89 | 7.90 | 7.72 | 7.74 | - | -1.28% | 30,506,242 |
| Aug 19, 2025 | 8.12 | 8.20 | 7.78 | 7.84 | - | -0.88% | 53,501,191 |
| Aug 18, 2025 | 7.67 | 8.44 | 7.50 | 7.91 | - | 2.99% | 192,869,977 |
| Aug 15, 2025 | 7.98 | 8.08 | 7.64 | 7.68 | - | -3.15% | 52,154,067 |
| Aug 14, 2025 | 8.19 | 8.33 | 7.84 | 7.93 | - | -2.46% | 50,649,443 |
| Aug 13, 2025 | 8.33 | 8.44 | 8.11 | 8.13 | - | -2.05% | 33,366,787 |
| Aug 12, 2025 | 8.77 | 9.15 | 8.23 | 8.30 | - | -5.03% | 94,221,680 |
| Aug 11, 2025 | 8.00 | 8.74 | 7.88 | 8.74 | - | 9.94% | 227,825,422 |
| Aug 8, 2025 | 8.15 | 8.20 | 7.92 | 7.95 | - | -1.73% | 33,263,409 |
| Aug 7, 2025 | 8.03 | 8.21 | 7.93 | 8.09 | - | 1.38% | 34,271,961 |
| Aug 6, 2025 | 8.19 | 8.32 | 7.88 | 7.98 | - | -1.97% | 34,074,875 |
| Aug 5, 2025 | 7.86 | 8.54 | 7.84 | 8.14 | - | 3.83% | 70,303,242 |
| Aug 4, 2025 | 8.05 | 8.07 | 7.77 | 7.84 | - | -2.61% | 42,392,678 |
| Aug 1, 2025 | 8.28 | 8.42 | 8.01 | 8.05 | - | -2.78% | 50,015,892 |
| Jul 31, 2025 | 8.32 | 8.44 | 8.26 | 8.28 | - | -0.48% | 28,838,910 |
| Jul 30, 2025 | 8.53 | 8.65 | 8.26 | 8.32 | - | -2.46% | 41,623,780 |
| Jul 29, 2025 | 8.75 | 8.75 | 8.53 | 8.53 | - | -2.63% | 23,794,131 |
| Jul 28, 2025 | 8.85 | 8.97 | 8.46 | 8.76 | - | 0.69% | 52,053,649 |
| Jul 25, 2025 | 8.39 | 8.97 | 8.31 | 8.70 | - | 3.69% | 55,122,441 |
| Jul 24, 2025 | 8.50 | 8.69 | 8.27 | 8.39 | - | -1.29% | 44,648,261 |
| Jul 23, 2025 | 8.92 | 8.97 | 8.49 | 8.50 | - | -4.60% | 34,419,481 |
| Jul 22, 2025 | 9.05 | 9.08 | 8.89 | 8.91 | - | -1.98% | 23,557,399 |
| Jul 21, 2025 | 9.05 | 9.43 | 8.85 | 9.09 | - | 1.00% | 50,314,173 |
| Jul 18, 2025 | 9.05 | 9.16 | 8.86 | 9.00 | - | 0.11% | 26,307,501 |
| Jul 17, 2025 | 9.00 | 9.22 | 8.85 | 8.99 | - | 0.11% | 51,170,294 |
| Jul 16, 2025 | 9.27 | 9.37 | 8.81 | 8.98 | - | -2.18% | 34,801,056 |
| Jul 14, 2025 | 9.60 | 9.78 | 9.02 | 9.18 | - | -3.37% | 40,060,845 |
| Jul 11, 2025 | 9.85 | 9.91 | 9.31 | 9.50 | - | -3.46% | 31,878,547 |
| Jul 10, 2025 | 9.88 | 10.49 | 9.77 | 9.84 | - | - | 51,423,470 |
| Jul 9, 2025 | 10.68 | 10.83 | 9.66 | 9.84 | - | -7.78% | 64,047,198 |
| Jul 8, 2025 | 11.60 | 12.27 | 10.47 | 10.67 | - | -4.99% | 141,685,669 |
| Jul 7, 2025 | 11.23 | 11.23 | 10.67 | 11.23 | - | 9.99% | 26,271,416 |
| Jul 4, 2025 | 10.20 | 10.21 | 10.00 | 10.21 | - | 9.90% | 19,319,363 |
| Jul 3, 2025 | 9.28 | 9.29 | 8.83 | 9.29 | - | 9.94% | 43,681,199 |
| Jul 2, 2025 | 8.56 | 8.97 | 8.31 | 8.45 | - | -0.94% | 39,409,335 |
| Jul 1, 2025 | 8.88 | 8.97 | 8.44 | 8.53 | - | -2.74% | 32,707,691 |
| Jun 30, 2025 | 8.99 | 9.11 | 8.68 | 8.77 | - | -2.12% | 30,214,156 |
| Jun 27, 2025 | 9.25 | 9.32 | 8.85 | 8.96 | - | -2.82% | 24,663,945 |
| Jun 26, 2025 | 9.50 | 9.89 | 9.22 | 9.22 | - | -2.74% | 27,652,194 |