Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 5.42
-0.21 (-3.73%)
At close: Mar 27, 2026
IST:DAGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.62 | 5.64 | 5.36 | 5.42 | 5.42 | -3.73% | 4,198,649 |
| Mar 26, 2026 | 5.68 | 5.75 | 5.59 | 5.63 | 5.63 | -0.71% | 3,069,796 |
| Mar 25, 2026 | 5.74 | 5.85 | 5.67 | 5.67 | 5.67 | -0.70% | 5,196,846 |
| Mar 24, 2026 | 5.89 | 5.99 | 5.70 | 5.71 | 5.71 | -3.06% | 2,796,129 |
| Mar 23, 2026 | 5.82 | 5.90 | 5.65 | 5.89 | 5.89 | 1.20% | 4,340,242 |
| Mar 19, 2026 | 5.79 | 5.82 | 5.74 | 5.82 | 5.82 | 0.34% | 788,074 |
| Mar 18, 2026 | 5.82 | 5.82 | 5.77 | 5.80 | 5.80 | 0.35% | 2,316,240 |
| Mar 17, 2026 | 5.77 | 5.79 | 5.71 | 5.78 | 5.78 | 0.52% | 2,241,845 |
| Mar 16, 2026 | 5.80 | 5.82 | 5.66 | 5.75 | 5.75 | -0.52% | 2,974,940 |
| Mar 13, 2026 | 5.88 | 5.93 | 5.78 | 5.78 | 5.78 | -1.20% | 3,283,942 |
| Mar 12, 2026 | 5.79 | 5.95 | 5.71 | 5.85 | 5.85 | 0.86% | 4,242,514 |
| Mar 11, 2026 | 5.89 | 5.97 | 5.80 | 5.80 | 5.80 | -1.69% | 4,490,952 |
| Mar 10, 2026 | 5.81 | 5.90 | 5.74 | 5.90 | 5.90 | 1.55% | 5,539,756 |
| Mar 9, 2026 | 5.60 | 5.81 | 5.53 | 5.81 | 5.81 | 1.57% | 2,630,796 |
| Mar 6, 2026 | 5.78 | 5.79 | 5.68 | 5.72 | 5.72 | -1.04% | 2,669,085 |
| Mar 5, 2026 | 5.79 | 5.91 | 5.72 | 5.78 | 5.78 | -0.17% | 5,541,261 |
| Mar 4, 2026 | 5.75 | 5.82 | 5.66 | 5.79 | 5.79 | 1.94% | 2,316,287 |
| Mar 3, 2026 | 5.60 | 5.77 | 5.60 | 5.68 | 5.68 | 1.07% | 2,631,221 |
| Mar 2, 2026 | 5.48 | 5.85 | 5.48 | 5.62 | 5.62 | -7.57% | 4,144,205 |
| 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 |