Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 8.79
+0.47 (5.65%)
Last updated: Sep 3, 2025, 11:46 AM GMT+3
IST:DAGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.32 | 9.10 | 8.17 | 8.65 | - | 3.97% | 31,195,841 |
| Sep 2, 2025 | 8.09 | 8.54 | 7.91 | 8.32 | - | 0.73% | 24,927,426 |
| Sep 1, 2025 | 8.05 | 8.53 | 7.83 | 8.26 | - | 2.61% | 29,375,068 |
| Aug 29, 2025 | 7.99 | 8.81 | 7.82 | 8.05 | - | 0.50% | 54,805,789 |
| Aug 28, 2025 | 8.41 | 8.62 | 7.90 | 8.01 | - | -4.76% | 28,477,023 |
| Aug 27, 2025 | 8.52 | 9.08 | 8.10 | 8.41 | - | -0.12% | 66,695,930 |
| Aug 26, 2025 | 7.98 | 8.42 | 7.31 | 8.42 | - | 9.92% | 62,888,524 |
| Aug 25, 2025 | 7.21 | 7.66 | 7.19 | 7.66 | - | 9.90% | 9,376,100 |
| Aug 22, 2025 | 6.40 | 6.97 | 6.33 | 6.97 | - | 9.94% | 27,806,667 |
| Aug 21, 2025 | 6.31 | 6.55 | 6.20 | 6.34 | - | 2.26% | 23,009,407 |
| Aug 20, 2025 | 6.10 | 6.37 | 5.98 | 6.20 | - | 1.64% | 27,811,747 |
| Aug 19, 2025 | 5.71 | 6.19 | 5.68 | 6.10 | - | 7.39% | 34,282,870 |
| Aug 18, 2025 | 5.69 | 5.80 | 5.65 | 5.68 | - | - | 7,610,668 |
| Aug 15, 2025 | 5.64 | 5.74 | 5.60 | 5.68 | - | 0.89% | 7,390,861 |
| Aug 14, 2025 | 5.68 | 5.70 | 5.50 | 5.63 | - | -0.88% | 7,953,451 |
| Aug 13, 2025 | 5.67 | 5.97 | 5.61 | 5.68 | - | 1.25% | 15,684,854 |
| Aug 12, 2025 | 5.71 | 5.77 | 5.56 | 5.61 | - | -1.75% | 6,409,082 |
| Aug 11, 2025 | 5.86 | 5.94 | 5.66 | 5.71 | - | -2.23% | 10,173,824 |
| Aug 8, 2025 | 5.70 | 6.03 | 5.55 | 5.84 | - | 2.46% | 26,638,710 |
| Aug 7, 2025 | 5.63 | 5.79 | 5.60 | 5.70 | - | 0.35% | 8,392,755 |
| Aug 6, 2025 | 5.84 | 5.88 | 5.63 | 5.68 | - | -2.74% | 8,975,341 |
| Aug 5, 2025 | 5.85 | 6.00 | 5.79 | 5.84 | - | 0.69% | 16,859,638 |
| Aug 4, 2025 | 5.45 | 5.84 | 5.42 | 5.80 | - | 6.81% | 24,672,488 |
| Aug 1, 2025 | 5.52 | 5.54 | 5.41 | 5.43 | - | -1.63% | 6,778,791 |
| Jul 31, 2025 | 5.41 | 5.56 | 5.34 | 5.52 | - | 2.03% | 11,517,167 |
| Jul 30, 2025 | 5.57 | 5.58 | 5.41 | 5.41 | - | -2.87% | 7,967,242 |
| Jul 29, 2025 | 5.69 | 5.70 | 5.51 | 5.57 | - | -1.94% | 10,699,424 |
| Jul 28, 2025 | 5.75 | 5.90 | 5.66 | 5.68 | - | 0.18% | 11,997,009 |
| Jul 25, 2025 | 5.52 | 5.95 | 5.52 | 5.67 | - | 2.90% | 29,031,032 |
| Jul 24, 2025 | 5.49 | 5.65 | 5.43 | 5.51 | - | -0.72% | 12,944,718 |
| Jul 23, 2025 | 5.75 | 5.85 | 5.54 | 5.55 | - | -3.31% | 15,433,713 |
| Jul 22, 2025 | 6.15 | 6.21 | 5.69 | 5.74 | - | -7.42% | 35,629,512 |
| Jul 21, 2025 | 6.50 | 6.63 | 6.17 | 6.20 | - | -3.13% | 33,804,159 |
| Jul 18, 2025 | 6.55 | 6.69 | 6.07 | 6.40 | - | 0.79% | 42,655,876 |
| Jul 17, 2025 | 6.03 | 6.44 | 6.02 | 6.35 | - | 8.36% | 60,013,113 |
| Jul 16, 2025 | 5.65 | 6.09 | 5.40 | 5.86 | - | 5.78% | 90,266,610 |
| Jul 14, 2025 | 5.80 | 6.04 | 5.51 | 5.54 | - | 0.54% | 67,866,346 |
| Jul 11, 2025 | 5.26 | 5.51 | 5.25 | 5.51 | - | 9.98% | 14,096,762 |
| Jul 10, 2025 | 4.60 | 5.01 | 4.58 | 5.01 | - | 9.87% | 20,888,342 |
| Jul 9, 2025 | 4.62 | 4.78 | 4.50 | 4.56 | - | -0.87% | 7,943,860 |
| Jul 8, 2025 | 4.48 | 4.62 | 4.48 | 4.60 | - | 1.77% | 6,244,842 |
| Jul 7, 2025 | 4.67 | 4.67 | 4.50 | 4.52 | - | -3.00% | 3,940,292 |
| Jul 4, 2025 | 4.67 | 4.68 | 4.61 | 4.66 | - | - | 3,539,444 |
| Jul 3, 2025 | 4.63 | 4.69 | 4.60 | 4.66 | - | 1.53% | 4,455,913 |
| Jul 2, 2025 | 4.66 | 4.74 | 4.56 | 4.59 | - | -1.29% | 9,188,559 |
| Jul 1, 2025 | 4.66 | 4.69 | 4.58 | 4.65 | - | -0.21% | 8,169,252 |
| Jun 30, 2025 | 4.60 | 4.76 | 4.59 | 4.66 | - | 1.30% | 7,511,120 |
| Jun 27, 2025 | 4.67 | 4.69 | 4.51 | 4.60 | - | -1.29% | 4,191,143 |
| Jun 26, 2025 | 4.89 | 4.90 | 4.65 | 4.66 | - | -4.12% | 8,001,020 |
| Jun 25, 2025 | 4.79 | 4.93 | 4.71 | 4.86 | - | 1.46% | 10,089,634 |