Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 4.080
+0.050 (1.24%)
At close: Sep 4, 2026
Çemas Döküm Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.03 | 4.13 | 4.03 | 4.08 | 4.08 | 1.24% | 8,088,135 |
| Sep 3, 2026 | 4.02 | 4.10 | 4.02 | 4.03 | 4.03 | -0.25% | 7,535,209 |
| Sep 2, 2026 | 4.09 | 4.09 | 4.02 | 4.04 | 4.04 | -1.22% | 8,454,941 |
| Sep 1, 2026 | 4.15 | 4.17 | 4.06 | 4.09 | 4.09 | -0.24% | 9,309,346 |
| Aug 31, 2026 | 4.35 | 4.35 | 4.08 | 4.10 | 4.10 | -5.75% | 17,696,510 |
| Aug 28, 2026 | 4.51 | 4.51 | 4.32 | 4.35 | 4.35 | -2.68% | 20,819,146 |
| Aug 27, 2026 | 4.41 | 4.71 | 4.41 | 4.47 | 4.47 | 1.59% | 37,336,070 |
| Aug 26, 2026 | 4.53 | 4.59 | 4.38 | 4.40 | 4.40 | -2.87% | 19,741,889 |
| Aug 25, 2026 | 4.26 | 4.66 | 4.22 | 4.53 | 4.53 | 6.59% | 57,406,136 |
| Aug 24, 2026 | 4.24 | 4.26 | 4.18 | 4.25 | 4.25 | 0.71% | 9,915,580 |
| Aug 21, 2026 | 4.19 | 4.34 | 4.14 | 4.22 | 4.22 | 1.44% | 21,045,802 |
| Aug 20, 2026 | 4.09 | 4.19 | 4.09 | 4.16 | 4.16 | 1.96% | 15,298,469 |
| Aug 19, 2026 | 4.05 | 4.10 | 4.02 | 4.08 | 4.08 | 1.24% | 6,869,278 |
| Aug 18, 2026 | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.98% | 7,391,082 |
| Aug 17, 2026 | 4.10 | 4.17 | 4.06 | 4.07 | 4.07 | -0.25% | 7,639,166 |
| Aug 14, 2026 | 4.08 | 4.15 | 4.08 | 4.08 | 4.08 | 0.25% | 7,940,643 |
| Aug 13, 2026 | 4.10 | 4.12 | 4.06 | 4.07 | 4.07 | -0.25% | 6,671,949 |
| Aug 12, 2026 | 4.08 | 4.15 | 4.06 | 4.08 | 4.08 | - | 9,544,003 |
| Aug 11, 2026 | 4.09 | 4.15 | 4.00 | 4.08 | 4.08 | 0.99% | 11,903,431 |
| Aug 10, 2026 | 4.13 | 4.18 | 4.04 | 4.04 | 4.04 | -1.70% | 9,259,415 |
| Aug 7, 2026 | 4.09 | 4.13 | 4.06 | 4.11 | 4.11 | 0.49% | 8,913,961 |
| Aug 6, 2026 | 4.17 | 4.17 | 4.09 | 4.09 | 4.09 | -1.45% | 6,543,118 |
| Aug 5, 2026 | 4.15 | 4.19 | 4.08 | 4.15 | 4.15 | - | 11,168,006 |
| Aug 4, 2026 | 4.06 | 4.17 | 4.05 | 4.15 | 4.15 | 2.72% | 9,814,635 |
| Aug 3, 2026 | 4.07 | 4.17 | 4.03 | 4.04 | 4.04 | - | 9,637,390 |
| Jul 31, 2026 | 4.10 | 4.14 | 3.97 | 4.04 | 4.04 | 0.75% | 8,525,953 |
| Jul 30, 2026 | 4.07 | 4.11 | 4.00 | 4.01 | 4.01 | -1.23% | 7,087,550 |
| Jul 29, 2026 | 4.12 | 4.27 | 4.05 | 4.06 | 4.06 | -0.25% | 9,784,429 |
| Jul 28, 2026 | 4.16 | 4.17 | 4.03 | 4.07 | 4.07 | -1.93% | 7,638,004 |
| Jul 27, 2026 | 4.20 | 4.32 | 4.15 | 4.15 | 4.15 | -0.48% | 9,428,616 |
| Jul 24, 2026 | 4.22 | 4.24 | 4.15 | 4.17 | 4.17 | -0.71% | 7,859,065 |
| Jul 23, 2026 | 4.21 | 4.24 | 4.17 | 4.20 | 4.20 | - | 8,515,163 |
| Jul 22, 2026 | 4.19 | 4.23 | 4.16 | 4.20 | 4.20 | 0.48% | 8,163,851 |
| Jul 21, 2026 | 4.25 | 4.27 | 4.17 | 4.18 | 4.18 | -0.48% | 8,120,107 |
| Jul 20, 2026 | 4.21 | 4.28 | 4.18 | 4.20 | 4.20 | -0.24% | 9,343,424 |
| Jul 17, 2026 | 4.24 | 4.26 | 4.16 | 4.21 | 4.21 | -1.17% | 10,002,229 |
| Jul 16, 2026 | 4.22 | 4.31 | 4.22 | 4.26 | 4.26 | 1.43% | 11,538,144 |
| Jul 14, 2026 | 4.30 | 4.31 | 4.20 | 4.20 | 4.20 | -1.87% | 15,209,998 |
| Jul 13, 2026 | 4.21 | 4.55 | 4.18 | 4.28 | 4.28 | 1.66% | 39,320,407 |
| Jul 10, 2026 | 4.21 | 4.28 | 4.19 | 4.21 | 4.21 | 0.48% | 8,179,905 |
| Jul 9, 2026 | 4.18 | 4.24 | 4.16 | 4.19 | 4.19 | 0.48% | 9,800,379 |
| Jul 8, 2026 | 4.35 | 4.35 | 4.17 | 4.17 | 4.17 | -3.92% | 11,992,666 |
| Jul 7, 2026 | 4.32 | 4.54 | 4.26 | 4.34 | 4.34 | 0.70% | 20,726,708 |
| Jul 6, 2026 | 4.38 | 4.47 | 4.31 | 4.31 | 4.31 | -1.37% | 9,516,315 |
| Jul 3, 2026 | 4.39 | 4.40 | 4.32 | 4.37 | 4.37 | - | 10,501,250 |
| Jul 2, 2026 | 4.48 | 4.49 | 4.36 | 4.37 | 4.37 | -1.80% | 13,302,091 |
| Jul 1, 2026 | 4.53 | 4.57 | 4.44 | 4.45 | 4.45 | -1.55% | 14,983,678 |
| Jun 30, 2026 | 4.63 | 4.64 | 4.50 | 4.52 | 4.52 | -1.53% | 12,606,358 |
| Jun 29, 2026 | 4.56 | 4.80 | 4.54 | 4.59 | 4.59 | 2.00% | 24,360,315 |
| Jun 26, 2026 | 4.71 | 4.73 | 4.42 | 4.50 | 4.50 | -4.05% | 34,915,085 |