Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 5.64
-0.44 (-7.24%)
Last updated: Mar 2, 2026, 5:05 PM GMT+3
IST:DAGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.00 | 6.09 | 5.93 | 6.08 | 6.08 | 1.67% | 2,733,506 |
| Feb 26, 2026 | 6.05 | 6.05 | 5.96 | 5.98 | 5.98 | -0.33% | 2,191,740 |
| Feb 25, 2026 | 6.05 | 6.07 | 5.95 | 6.00 | 6.00 | -0.66% | 2,726,747 |
| Feb 24, 2026 | 6.15 | 6.22 | 6.03 | 6.04 | 6.04 | -0.98% | 3,075,184 |
| Feb 23, 2026 | 6.29 | 6.48 | 6.10 | 6.10 | 6.10 | -2.24% | 4,573,888 |
| Feb 20, 2026 | 6.08 | 6.24 | 6.08 | 6.24 | 6.24 | 1.79% | 1,525,423 |
| Feb 19, 2026 | 6.32 | 6.34 | 6.10 | 6.13 | 6.13 | -2.39% | 4,138,795 |
| Feb 18, 2026 | 6.40 | 6.59 | 6.27 | 6.28 | 6.28 | -1.88% | 10,612,992 |
| Feb 17, 2026 | 6.42 | 6.48 | 6.38 | 6.40 | 6.40 | -0.47% | 4,381,832 |
| Feb 16, 2026 | 6.55 | 6.55 | 6.40 | 6.43 | 6.43 | -1.08% | 5,724,747 |
| Feb 13, 2026 | 6.47 | 6.50 | 6.37 | 6.50 | 6.50 | 0.78% | 5,517,479 |
| Feb 12, 2026 | 6.44 | 6.49 | 6.36 | 6.45 | 6.45 | 0.47% | 4,361,533 |
| Feb 11, 2026 | 6.76 | 6.76 | 6.40 | 6.42 | 6.42 | -3.46% | 9,035,572 |
| Feb 10, 2026 | 6.40 | 6.66 | 6.30 | 6.65 | 6.65 | 4.56% | 10,253,650 |
| Feb 9, 2026 | 6.27 | 6.49 | 6.24 | 6.36 | 6.36 | 2.09% | 7,916,588 |
| Feb 6, 2026 | 6.19 | 6.29 | 6.09 | 6.23 | 6.23 | 1.47% | 7,584,031 |
| Feb 5, 2026 | 6.04 | 6.32 | 6.04 | 6.14 | 6.14 | 1.66% | 9,933,550 |
| Feb 4, 2026 | 6.02 | 6.08 | 5.97 | 6.04 | 6.04 | 0.33% | 6,611,893 |
| Feb 3, 2026 | 6.04 | 6.11 | 6.00 | 6.02 | 6.02 | -0.17% | 4,806,312 |
| Feb 2, 2026 | 6.08 | 6.08 | 5.90 | 6.03 | 6.03 | -1.15% | 3,972,766 |
| Jan 30, 2026 | 6.15 | 6.15 | 6.08 | 6.10 | 6.10 | -0.81% | 5,301,783 |
| Jan 29, 2026 | 6.23 | 6.26 | 6.13 | 6.15 | 6.15 | -1.44% | 9,721,330 |
| Jan 28, 2026 | 6.08 | 6.32 | 6.06 | 6.24 | 6.24 | 2.46% | 10,206,478 |
| Jan 27, 2026 | 6.05 | 6.19 | 6.04 | 6.09 | 6.09 | 0.66% | 7,028,438 |
| Jan 26, 2026 | 6.06 | 6.14 | 5.97 | 6.05 | 6.05 | 0.17% | 9,891,152 |
| Jan 23, 2026 | 6.02 | 6.06 | 5.95 | 6.04 | 6.04 | 0.33% | 6,402,681 |
| Jan 22, 2026 | 5.97 | 6.05 | 5.97 | 6.02 | 6.02 | 1.18% | 4,157,638 |
| Jan 21, 2026 | 6.22 | 6.22 | 5.94 | 5.95 | 5.95 | -3.88% | 6,340,127 |
| Jan 20, 2026 | 6.07 | 6.49 | 6.01 | 6.19 | 6.19 | 2.31% | 14,577,400 |
| Jan 19, 2026 | 6.09 | 6.10 | 6.01 | 6.05 | 6.05 | -0.66% | 6,036,970 |
| Jan 16, 2026 | 6.16 | 6.17 | 6.00 | 6.09 | 6.09 | -0.81% | 7,113,769 |
| Jan 15, 2026 | 6.22 | 6.23 | 6.09 | 6.14 | 6.14 | -1.29% | 5,396,089 |
| Jan 14, 2026 | 6.24 | 6.30 | 6.16 | 6.22 | 6.22 | 0.48% | 4,426,168 |
| Jan 13, 2026 | 6.12 | 6.23 | 6.09 | 6.19 | 6.19 | 1.31% | 8,188,595 |
| Jan 12, 2026 | 6.60 | 6.64 | 6.07 | 6.11 | 6.11 | -6.72% | 14,711,240 |
| Jan 9, 2026 | 6.47 | 7.05 | 6.46 | 6.55 | 6.55 | 2.18% | 20,084,920 |
| Jan 8, 2026 | 6.32 | 6.63 | 6.32 | 6.41 | 6.41 | -8.69% | 23,784,320 |
| Jan 7, 2026 | 7.84 | 7.85 | 7.02 | 7.02 | 7.02 | -10.00% | 16,344,010 |
| Jan 6, 2026 | 7.79 | 7.85 | 7.67 | 7.80 | 7.80 | 0.13% | 6,526,551 |
| Jan 5, 2026 | 7.97 | 8.03 | 7.79 | 7.79 | 7.79 | -2.14% | 6,489,060 |
| Jan 2, 2026 | 7.58 | 7.96 | 7.52 | 7.96 | 7.96 | 5.99% | 6,394,802 |
| Dec 31, 2025 | 7.91 | 7.91 | 7.51 | 7.51 | 7.51 | -4.57% | 6,866,802 |
| Dec 30, 2025 | 8.07 | 8.08 | 7.76 | 7.87 | 7.87 | -2.48% | 6,808,557 |
| Dec 29, 2025 | 8.28 | 8.36 | 7.96 | 8.07 | 8.07 | -1.82% | 7,564,171 |
| Dec 26, 2025 | 8.21 | 8.30 | 8.03 | 8.22 | 8.22 | 0.37% | 7,555,565 |
| Dec 25, 2025 | 7.98 | 8.37 | 7.80 | 8.19 | 8.19 | 3.93% | 7,652,803 |
| Dec 24, 2025 | 7.98 | 8.05 | 7.86 | 7.88 | 7.88 | -1.13% | 4,222,321 |
| Dec 23, 2025 | 7.96 | 8.19 | 7.94 | 7.97 | 7.97 | 0.13% | 6,563,077 |
| Dec 22, 2025 | 8.07 | 8.12 | 7.92 | 7.96 | 7.96 | -1.12% | 4,666,751 |
| Dec 19, 2025 | 8.01 | 8.18 | 8.01 | 8.05 | 8.05 | 0.75% | 3,367,438 |