Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 8.03
-0.17 (-2.07%)
At close: Nov 7, 2025
IST:DAGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.21 | 8.37 | 8.00 | 8.03 | 8.03 | -2.07% | 11,070,180 |
| Nov 6, 2025 | 8.40 | 8.40 | 8.16 | 8.20 | 8.20 | -1.32% | 10,903,170 |
| Nov 5, 2025 | 8.26 | 8.54 | 8.24 | 8.31 | 8.31 | 1.34% | 10,712,090 |
| Nov 4, 2025 | 8.20 | 8.32 | 8.10 | 8.20 | 8.20 | - | 7,673,367 |
| Nov 3, 2025 | 8.24 | 8.24 | 8.06 | 8.20 | 8.20 | 0.61% | 9,199,672 |
| Oct 31, 2025 | 8.25 | 8.40 | 8.12 | 8.15 | 8.15 | -1.09% | 7,637,624 |
| Oct 30, 2025 | 8.34 | 8.64 | 8.23 | 8.24 | 8.24 | -1.20% | 9,986,910 |
| Oct 28, 2025 | 8.58 | 8.65 | 8.24 | 8.34 | 8.34 | -4.14% | 8,384,792 |
| Oct 27, 2025 | 8.11 | 8.90 | 8.06 | 8.70 | 8.70 | 7.27% | 25,638,170 |
| Oct 24, 2025 | 8.05 | 8.18 | 7.66 | 8.11 | 8.11 | 0.75% | 9,023,144 |
| Oct 23, 2025 | 8.10 | 8.14 | 7.97 | 8.05 | 8.05 | -0.49% | 6,492,946 |
| Oct 22, 2025 | 8.37 | 8.37 | 8.02 | 8.09 | 8.09 | -2.76% | 8,037,087 |
| Oct 21, 2025 | 8.40 | 8.47 | 8.23 | 8.32 | 8.32 | -0.95% | 13,149,330 |
| Oct 20, 2025 | 8.36 | 8.46 | 8.11 | 8.40 | 8.40 | 0.72% | 14,425,190 |
| Oct 17, 2025 | 8.12 | 8.40 | 7.94 | 8.34 | 8.34 | 2.84% | 20,090,230 |
| Oct 16, 2025 | 8.20 | 8.49 | 8.00 | 8.11 | 8.11 | -0.37% | 11,085,570 |
| Oct 15, 2025 | 8.10 | 8.24 | 7.93 | 8.14 | 8.14 | 1.75% | 6,886,839 |
| Oct 14, 2025 | 8.38 | 8.53 | 7.98 | 8.00 | 8.00 | -4.42% | 10,891,530 |
| Oct 13, 2025 | 8.12 | 8.72 | 7.96 | 8.37 | 8.37 | 2.45% | 18,083,540 |
| Oct 10, 2025 | 7.99 | 8.50 | 7.99 | 8.17 | 8.17 | 2.38% | 17,036,040 |
| Oct 9, 2025 | 8.07 | 8.10 | 7.90 | 7.98 | 7.98 | 0.38% | 8,371,976 |
| Oct 8, 2025 | 8.00 | 8.15 | 7.90 | 7.95 | 7.95 | -0.62% | 7,142,429 |
| Oct 7, 2025 | 7.98 | 8.28 | 7.94 | 8.00 | 8.00 | 0.38% | 8,009,902 |
| Oct 6, 2025 | 8.11 | 8.14 | 7.95 | 7.97 | 7.97 | -2.21% | 7,076,244 |
| Oct 3, 2025 | 8.20 | 8.36 | 8.03 | 8.15 | 8.15 | 0.25% | 7,848,412 |
| Oct 2, 2025 | 8.08 | 8.24 | 7.95 | 8.13 | 8.13 | 1.37% | 9,671,573 |
| Oct 1, 2025 | 7.82 | 8.23 | 7.69 | 8.02 | 8.02 | 2.56% | 13,701,240 |
| Sep 30, 2025 | 8.04 | 8.16 | 7.82 | 7.82 | 7.82 | -2.62% | 6,790,790 |
| Sep 29, 2025 | 8.46 | 8.50 | 8.03 | 8.03 | 8.03 | -3.95% | 7,107,665 |
| Sep 26, 2025 | 8.36 | 8.61 | 8.21 | 8.36 | 8.36 | 1.83% | 9,575,076 |
| Sep 25, 2025 | 8.65 | 8.77 | 8.10 | 8.21 | 8.21 | -4.98% | 18,386,910 |
| Sep 24, 2025 | 8.73 | 8.89 | 8.40 | 8.64 | 8.64 | -0.58% | 20,673,910 |
| Sep 23, 2025 | 8.56 | 9.22 | 8.38 | 8.69 | 8.69 | 1.52% | 35,466,210 |
| Sep 22, 2025 | 8.53 | 8.70 | 8.34 | 8.56 | 8.56 | 1.06% | 7,686,592 |
| Sep 19, 2025 | 8.40 | 8.49 | 8.24 | 8.47 | 8.47 | 0.95% | 8,125,299 |
| Sep 18, 2025 | 8.39 | 8.58 | 8.30 | 8.39 | 8.39 | 0.12% | 11,019,390 |
| Sep 17, 2025 | 8.38 | 8.53 | 8.28 | 8.38 | 8.38 | - | 9,616,477 |
| Sep 16, 2025 | 7.92 | 8.41 | 7.92 | 8.38 | 8.38 | 6.08% | 15,273,490 |
| Sep 15, 2025 | 7.50 | 7.94 | 7.25 | 7.90 | 7.90 | 5.33% | 16,150,810 |
| Sep 12, 2025 | 8.28 | 8.28 | 7.49 | 7.50 | 7.50 | -6.13% | 9,866,234 |
| Sep 11, 2025 | 8.41 | 8.52 | 7.99 | 7.99 | 7.99 | -4.99% | 9,633,142 |
| Sep 10, 2025 | 8.57 | 8.84 | 8.35 | 8.41 | 8.41 | -0.24% | 13,174,150 |
| Sep 9, 2025 | 8.20 | 8.54 | 8.20 | 8.43 | 8.43 | 3.44% | 14,007,890 |
| Sep 8, 2025 | 8.68 | 8.68 | 8.08 | 8.15 | 8.15 | -6.43% | 12,679,130 |
| Sep 5, 2025 | 8.71 | 8.86 | 8.57 | 8.71 | 8.71 | - | 13,646,610 |
| Sep 4, 2025 | 8.69 | 8.85 | 8.29 | 8.71 | 8.71 | 0.69% | 28,457,090 |
| Sep 3, 2025 | 8.32 | 9.10 | 8.17 | 8.65 | 8.65 | 3.97% | 31,195,840 |
| Sep 2, 2025 | 8.09 | 8.54 | 7.91 | 8.32 | 8.32 | 0.73% | 24,927,420 |
| Sep 1, 2025 | 8.05 | 8.53 | 7.83 | 8.26 | 8.26 | 2.61% | 29,375,060 |
| Aug 29, 2025 | 7.99 | 8.81 | 7.82 | 8.05 | 8.05 | 0.50% | 54,805,780 |