Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 4.910
-0.150 (-2.96%)
Last updated: Jun 3, 2026, 4:51 PM GMT+3
Çemas Döküm Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.99 | 5.03 | 4.97 | 4.99 | - | -1.38% | 1,205,176 |
| Jun 2, 2026 | 5.06 | 5.21 | 5.02 | 5.06 | 5.06 | 0.80% | 22,180,900 |
| Jun 1, 2026 | 4.82 | 5.14 | 4.82 | 5.02 | 5.02 | 4.37% | 21,575,010 |
| May 26, 2026 | 4.88 | 4.89 | 4.74 | 4.81 | 4.81 | -1.03% | 7,520,591 |
| May 25, 2026 | 4.80 | 4.93 | 4.75 | 4.86 | 4.86 | 1.67% | 12,789,200 |
| May 22, 2026 | 4.30 | 4.89 | 4.25 | 4.78 | 4.78 | 6.46% | 32,148,510 |
| May 21, 2026 | 4.97 | 4.99 | 4.49 | 4.49 | 4.49 | -9.48% | 25,375,840 |
| May 20, 2026 | 4.93 | 5.15 | 4.87 | 4.96 | 4.96 | 0.40% | 39,543,830 |
| May 18, 2026 | 5.13 | 5.16 | 4.91 | 4.94 | 4.94 | -0.80% | 29,901,050 |
| May 15, 2026 | 4.90 | 5.10 | 4.83 | 4.98 | 4.98 | 1.22% | 20,794,830 |
| May 14, 2026 | 4.97 | 5.15 | 4.87 | 4.92 | 4.92 | -1.40% | 28,419,960 |
| May 13, 2026 | 5.05 | 5.18 | 4.96 | 4.99 | 4.99 | 0.60% | 28,329,290 |
| May 12, 2026 | 5.14 | 5.20 | 4.95 | 4.96 | 4.96 | -3.13% | 17,210,140 |
| May 11, 2026 | 5.05 | 5.24 | 5.05 | 5.12 | 5.12 | 3.23% | 30,208,560 |
| May 8, 2026 | 4.99 | 5.03 | 4.85 | 4.96 | 4.96 | -0.60% | 27,460,290 |
| May 7, 2026 | 4.82 | 5.05 | 4.82 | 4.99 | 4.99 | 3.74% | 38,711,280 |
| May 6, 2026 | 4.79 | 4.89 | 4.79 | 4.81 | 4.81 | 1.05% | 18,547,550 |
| May 5, 2026 | 4.75 | 4.85 | 4.72 | 4.76 | 4.76 | 0.63% | 16,540,860 |
| May 4, 2026 | 4.79 | 4.82 | 4.70 | 4.73 | 4.73 | -1.25% | 12,248,310 |
| Apr 30, 2026 | 4.77 | 4.84 | 4.74 | 4.79 | 4.79 | 0.42% | 12,320,440 |
| Apr 29, 2026 | 4.87 | 4.89 | 4.76 | 4.77 | 4.77 | -1.65% | 11,318,440 |
| Apr 28, 2026 | 4.99 | 5.02 | 4.84 | 4.85 | 4.85 | -2.22% | 13,748,180 |
| Apr 27, 2026 | 4.95 | 5.04 | 4.94 | 4.96 | 4.96 | 0.20% | 16,603,680 |
| Apr 24, 2026 | 5.00 | 5.03 | 4.91 | 4.95 | 4.95 | -1.00% | 12,219,770 |
| Apr 22, 2026 | 5.08 | 5.11 | 4.96 | 5.00 | 5.00 | -0.99% | 19,196,650 |
| Apr 21, 2026 | 5.27 | 5.36 | 5.05 | 5.05 | 5.05 | -3.81% | 30,284,840 |
| Apr 20, 2026 | 5.13 | 5.41 | 5.10 | 5.25 | 5.25 | 1.74% | 45,256,820 |
| Apr 17, 2026 | 5.01 | 5.23 | 5.00 | 5.16 | 5.16 | 2.79% | 47,114,830 |
| Apr 16, 2026 | 5.06 | 5.09 | 4.93 | 5.02 | 5.02 | -0.40% | 24,391,100 |
| Apr 15, 2026 | 5.04 | 5.24 | 5.02 | 5.04 | 5.04 | - | 37,137,740 |
| Apr 14, 2026 | 4.97 | 5.11 | 4.96 | 5.04 | 5.04 | 1.61% | 18,732,650 |
| Apr 13, 2026 | 5.03 | 5.03 | 4.91 | 4.96 | 4.96 | -1.98% | 14,778,760 |
| Apr 10, 2026 | 5.07 | 5.20 | 5.05 | 5.06 | 5.06 | - | 23,059,310 |
| Apr 9, 2026 | 4.98 | 5.23 | 4.96 | 5.06 | 5.06 | 1.61% | 30,290,820 |
| Apr 8, 2026 | 5.01 | 5.07 | 4.98 | 4.98 | 4.98 | 2.68% | 12,858,270 |
| Apr 7, 2026 | 5.06 | 5.09 | 4.85 | 4.85 | 4.85 | -3.58% | 18,176,860 |
| Apr 6, 2026 | 5.05 | 5.15 | 5.02 | 5.03 | 5.03 | -0.40% | 18,769,760 |
| Apr 3, 2026 | 5.14 | 5.28 | 4.90 | 5.05 | 5.05 | -0.20% | 36,298,550 |
| Apr 2, 2026 | 4.96 | 5.28 | 4.95 | 5.06 | 5.06 | 3.27% | 53,715,020 |
| Apr 1, 2026 | 4.81 | 5.13 | 4.80 | 4.90 | 4.90 | 2.73% | 43,351,890 |
| Mar 31, 2026 | 4.81 | 4.86 | 4.75 | 4.77 | 4.77 | -0.63% | 13,350,190 |
| Mar 30, 2026 | 4.87 | 5.18 | 4.79 | 4.80 | 4.80 | -4.95% | 35,706,480 |
| Mar 27, 2026 | 5.11 | 5.51 | 4.98 | 5.05 | 5.05 | 0.80% | 107,003,100 |
| Mar 26, 2026 | 4.62 | 5.01 | 4.58 | 5.01 | 5.01 | 9.87% | 57,871,910 |
| Mar 25, 2026 | 4.59 | 4.67 | 4.55 | 4.56 | 4.56 | - | 10,919,990 |
| Mar 24, 2026 | 4.66 | 4.66 | 4.54 | 4.56 | 4.56 | -1.94% | 10,858,480 |
| Mar 23, 2026 | 4.58 | 4.71 | 4.36 | 4.65 | 4.65 | 1.75% | 22,766,050 |
| Mar 19, 2026 | 4.60 | 4.62 | 4.53 | 4.57 | 4.57 | -0.65% | 4,293,780 |
| Mar 18, 2026 | 4.70 | 4.72 | 4.60 | 4.60 | 4.60 | -1.50% | 9,149,393 |
| Mar 17, 2026 | 4.59 | 4.70 | 4.59 | 4.67 | 4.67 | 2.19% | 12,326,140 |