Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey · Delayed Price · Currency is TRY 2.250
+0.010 (0.45%)
At close: Nov 13, 2026
Çemas Döküm Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | 0.45% | 3,908,704 |
| Nov 12, 2026 | 2.15 | 2.28 | 2.15 | 2.24 | 2.24 | 3.23% | 4,449,742 |
| Nov 11, 2026 | 2.22 | 2.26 | 2.15 | 2.17 | 2.17 | -1.81% | 3,540,999 |
| Nov 10, 2026 | 2.27 | 2.30 | 2.17 | 2.21 | 2.21 | -1.34% | 5,252,194 |
| Nov 9, 2026 | 2.20 | 2.28 | 2.20 | 2.24 | 2.24 | 2.28% | 6,457,618 |
| Nov 6, 2026 | 2.13 | 2.19 | 2.10 | 2.19 | 2.19 | 0.46% | 5,475,591 |
| Nov 5, 2026 | 2.09 | 2.21 | 2.09 | 2.18 | 2.18 | 4.31% | 7,827,615 |
| Nov 4, 2026 | 2.08 | 2.22 | 2.05 | 2.09 | 2.09 | 2.96% | 11,280,731 |
| Nov 3, 2026 | 1.93 | 2.09 | 1.92 | 2.03 | 2.03 | 5.73% | 5,861,941 |
| Nov 2, 2026 | 1.92 | 1.94 | 1.77 | 1.92 | 1.92 | -1.54% | 8,219,113 |
| Oct 30, 2026 | 2.03 | 2.05 | 1.95 | 1.95 | 1.95 | -3.94% | 7,172,491 |
| Oct 28, 2026 | 2.15 | 2.15 | 1.96 | 2.03 | 2.03 | -6.02% | 8,341,484 |
| Oct 27, 2026 | 2.40 | 2.40 | 2.16 | 2.16 | 2.16 | -9.62% | 11,703,105 |
| Oct 26, 2026 | 2.41 | 2.46 | 2.34 | 2.39 | 2.39 | -0.83% | 4,589,388 |
| Oct 23, 2026 | 2.53 | 2.54 | 2.31 | 2.41 | 2.41 | -5.49% | 9,600,966 |
| Oct 22, 2026 | 2.62 | 2.68 | 2.54 | 2.55 | 2.55 | -4.49% | 5,296,730 |
| Oct 21, 2026 | 2.73 | 2.86 | 2.60 | 2.67 | 2.67 | -1.84% | 11,839,384 |
| Oct 20, 2026 | 2.71 | 2.77 | 2.64 | 2.72 | 2.72 | -0.37% | 7,038,608 |
| Oct 19, 2026 | 2.86 | 2.87 | 2.71 | 2.73 | 2.73 | -3.53% | 4,949,309 |
| Oct 16, 2026 | 2.98 | 2.98 | 2.78 | 2.83 | 2.83 | -5.35% | 6,727,839 |
| Oct 15, 2026 | 2.99 | 3.03 | 2.97 | 2.99 | 2.99 | 0.34% | 4,356,439 |
| Oct 14, 2026 | 3.00 | 3.03 | 2.97 | 2.98 | 2.98 | -1.65% | 4,872,596 |
| Oct 13, 2026 | 2.98 | 3.19 | 2.96 | 3.03 | 3.03 | 1.68% | 14,250,774 |
| Oct 12, 2026 | 3.12 | 3.15 | 2.98 | 2.98 | 2.98 | -4.49% | 8,261,016 |
| Oct 9, 2026 | 3.12 | 3.21 | 2.97 | 3.12 | 3.12 | 0.32% | 6,816,106 |
| Oct 8, 2026 | 3.10 | 3.13 | 3.07 | 3.11 | 3.11 | 0.32% | 3,898,286 |
| Oct 7, 2026 | 3.19 | 3.20 | 3.09 | 3.10 | 3.10 | -2.52% | 4,344,648 |
| Oct 6, 2026 | 3.16 | 3.30 | 3.12 | 3.18 | 3.18 | 1.27% | 7,271,935 |
| Oct 5, 2026 | 3.24 | 3.30 | 3.10 | 3.14 | 3.14 | -1.88% | 15,335,986 |
| Oct 2, 2026 | 3.12 | 3.29 | 3.09 | 3.20 | 3.20 | 2.56% | 6,982,700 |
| Oct 1, 2026 | 3.00 | 3.20 | 3.00 | 3.12 | 3.12 | 2.63% | 7,688,491 |
| Sep 30, 2026 | 3.05 | 3.26 | 2.96 | 3.04 | 3.04 | -3.18% | 6,989,496 |
| Sep 29, 2026 | 3.20 | 3.23 | 3.10 | 3.14 | 3.14 | -1.88% | 5,297,281 |
| Sep 28, 2026 | 3.34 | 3.34 | 3.15 | 3.20 | 3.20 | -4.19% | 4,788,559 |
| Sep 25, 2026 | 3.28 | 3.43 | 3.28 | 3.34 | 3.34 | 1.52% | 3,912,941 |
| Sep 24, 2026 | 3.53 | 3.53 | 3.29 | 3.29 | 3.29 | -6.53% | 5,713,473 |
| Sep 23, 2026 | 3.40 | 3.66 | 3.39 | 3.52 | 3.52 | 3.53% | 9,998,344 |
| Sep 22, 2026 | 3.32 | 3.46 | 3.27 | 3.40 | 3.40 | 4.29% | 9,252,325 |
| Sep 21, 2026 | 3.37 | 3.37 | 3.17 | 3.26 | 3.26 | -3.83% | 11,891,647 |
| Sep 18, 2026 | 3.50 | 3.51 | 3.25 | 3.39 | 3.39 | -3.14% | 15,365,192 |
| Sep 17, 2026 | 3.87 | 3.92 | 3.50 | 3.50 | 3.50 | -9.79% | 23,737,567 |
| Sep 16, 2026 | 4.07 | 4.10 | 3.74 | 3.88 | 3.88 | -4.67% | 15,603,842 |
| Sep 15, 2026 | 4.11 | 4.16 | 4.06 | 4.07 | 4.07 | -0.49% | 6,860,954 |
| Sep 14, 2026 | 4.15 | 4.18 | 4.09 | 4.09 | 4.09 | -2.39% | 5,072,634 |
| Sep 11, 2026 | 4.32 | 4.32 | 4.19 | 4.19 | 4.19 | -2.56% | 8,505,719 |
| Sep 10, 2026 | 4.23 | 4.37 | 4.22 | 4.30 | 4.30 | 1.90% | 12,906,245 |
| Sep 9, 2026 | 4.33 | 4.39 | 4.22 | 4.22 | 4.22 | -2.54% | 12,431,468 |
| Sep 8, 2026 | 4.25 | 4.39 | 4.23 | 4.33 | 4.33 | 2.36% | 14,903,936 |
| Sep 7, 2026 | 4.10 | 4.30 | 4.08 | 4.23 | 4.23 | 3.68% | 16,061,987 |
| Sep 4, 2026 | 4.03 | 4.13 | 4.03 | 4.08 | 4.08 | 1.24% | 8,088,135 |