Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 4.400
-0.050 (-1.12%)
At close: Dec 18, 2025
Çemas Döküm Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 4.88 | 5.15 | 4.80 | 4.84 | 4.84 | -0.82% | 49,315,770 |
| Nov 27, 2025 | 4.96 | 5.16 | 4.87 | 4.88 | 4.88 | -1.61% | 21,858,620 |
| Nov 26, 2025 | 5.10 | 5.16 | 4.95 | 4.96 | 4.96 | -2.55% | 16,632,290 |
| Nov 25, 2025 | 5.26 | 5.28 | 5.09 | 5.09 | 5.09 | -3.23% | 23,068,553 |
| Nov 24, 2025 | 5.26 | 5.32 | 5.23 | 5.26 | 5.26 | - | 24,351,160 |
| Nov 21, 2025 | 5.26 | 5.42 | 5.24 | 5.26 | 5.26 | -0.19% | 29,673,814 |
| Nov 20, 2025 | 5.30 | 5.34 | 5.22 | 5.27 | 5.27 | -0.38% | 25,299,470 |
| Nov 19, 2025 | 5.43 | 5.47 | 5.27 | 5.29 | 5.29 | -2.40% | 34,537,030 |
| Nov 18, 2025 | 5.45 | 5.75 | 5.31 | 5.42 | 5.42 | -0.55% | 78,839,160 |
| Nov 17, 2025 | 5.43 | 5.66 | 5.43 | 5.45 | 5.45 | 0.37% | 47,319,980 |
| Nov 14, 2025 | 5.44 | 5.64 | 5.35 | 5.43 | 5.43 | -0.37% | 52,901,950 |
| Nov 13, 2025 | 5.63 | 5.67 | 5.41 | 5.45 | 5.45 | -3.37% | 35,778,980 |
| Nov 12, 2025 | 5.80 | 6.30 | 5.50 | 5.64 | 5.64 | -2.76% | 153,977,600 |
| Nov 11, 2025 | 5.30 | 5.80 | 5.11 | 5.80 | 5.80 | 9.85% | 81,709,190 |
| Nov 10, 2025 | 5.45 | 5.51 | 5.28 | 5.28 | 5.28 | -2.76% | 37,003,600 |
| Nov 7, 2025 | 5.69 | 5.69 | 5.42 | 5.43 | 5.43 | -4.57% | 34,784,470 |
| Nov 6, 2025 | 5.48 | 5.73 | 5.48 | 5.69 | 5.69 | 3.83% | 57,141,920 |
| Nov 5, 2025 | 5.50 | 5.54 | 5.45 | 5.48 | 5.48 | - | 35,929,110 |
| Nov 4, 2025 | 5.62 | 5.63 | 5.46 | 5.48 | 5.48 | -2.14% | 35,509,130 |
| Nov 3, 2025 | 5.62 | 5.70 | 5.56 | 5.60 | 5.60 | 0.54% | 39,927,290 |
| Oct 31, 2025 | 5.79 | 5.83 | 5.56 | 5.57 | 5.57 | -3.63% | 52,476,680 |
| Oct 30, 2025 | 6.07 | 6.10 | 5.77 | 5.78 | 5.78 | -4.78% | 57,752,100 |
| Oct 28, 2025 | 5.68 | 6.09 | 5.60 | 6.07 | 6.07 | 6.68% | 39,399,300 |
| Oct 27, 2025 | 6.04 | 6.11 | 5.69 | 5.69 | 5.69 | -2.90% | 78,523,550 |
| Oct 24, 2025 | 5.31 | 5.86 | 5.30 | 5.86 | 5.86 | 9.94% | 139,960,700 |
| Oct 23, 2025 | 5.50 | 5.64 | 5.32 | 5.33 | 5.33 | -3.79% | 44,656,240 |
| Oct 22, 2025 | 5.83 | 5.89 | 5.54 | 5.54 | 5.54 | -4.97% | 60,378,790 |
| Oct 21, 2025 | 6.09 | 6.09 | 5.83 | 5.83 | 5.83 | -3.80% | 42,532,910 |
| Oct 20, 2025 | 6.15 | 6.29 | 5.75 | 6.06 | 6.06 | - | 61,607,790 |
| Oct 17, 2025 | 5.81 | 6.25 | 5.50 | 6.06 | 6.06 | -0.82% | 149,748,200 |
| Oct 16, 2025 | 6.77 | 6.78 | 6.11 | 6.11 | 6.11 | -9.88% | 88,460,600 |
| Oct 15, 2025 | 6.95 | 7.17 | 6.74 | 6.78 | 6.78 | -2.45% | 50,186,780 |
| Oct 14, 2025 | 7.39 | 7.52 | 6.95 | 6.95 | 6.95 | -5.83% | 50,227,340 |
| Oct 13, 2025 | 7.50 | 7.80 | 7.38 | 7.38 | 7.38 | -2.64% | 69,327,910 |
| Oct 10, 2025 | 7.48 | 7.65 | 7.19 | 7.58 | 7.58 | 3.13% | 62,364,260 |
| Oct 9, 2025 | 7.05 | 7.47 | 6.94 | 7.35 | 7.35 | 5.45% | 89,268,050 |