Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 8.01
-0.14 (-1.72%)
Last updated: Oct 6, 2025, 3:47 PM GMT+3
IST:DAGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.41 | 8.62 | 7.90 | 8.01 | 8.01 | -4.76% | 28,477,020 |
| Aug 27, 2025 | 8.52 | 9.08 | 8.10 | 8.41 | 8.41 | -0.12% | 66,695,930 |
| Aug 26, 2025 | 7.98 | 8.42 | 7.31 | 8.42 | 8.42 | 9.92% | 62,888,520 |
| Aug 25, 2025 | 7.21 | 7.66 | 7.19 | 7.66 | 7.66 | 9.90% | 9,376,100 |
| Aug 22, 2025 | 6.40 | 6.97 | 6.33 | 6.97 | 6.97 | 9.94% | 27,806,660 |
| Aug 21, 2025 | 6.31 | 6.55 | 6.20 | 6.34 | 6.34 | 2.26% | 23,009,400 |
| Aug 20, 2025 | 6.10 | 6.37 | 5.98 | 6.20 | 6.20 | 1.64% | 27,811,740 |
| Aug 19, 2025 | 5.71 | 6.19 | 5.68 | 6.10 | 6.10 | 7.39% | 34,282,870 |
| Aug 18, 2025 | 5.69 | 5.80 | 5.65 | 5.68 | 5.68 | - | 7,610,668 |
| Aug 15, 2025 | 5.64 | 5.74 | 5.60 | 5.68 | 5.68 | 0.89% | 7,390,861 |
| Aug 14, 2025 | 5.68 | 5.70 | 5.50 | 5.63 | 5.63 | -0.88% | 7,953,451 |
| Aug 13, 2025 | 5.67 | 5.97 | 5.61 | 5.68 | 5.68 | 1.25% | 15,684,850 |
| Aug 12, 2025 | 5.71 | 5.77 | 5.56 | 5.61 | 5.61 | -1.75% | 6,409,082 |
| Aug 11, 2025 | 5.86 | 5.94 | 5.66 | 5.71 | 5.71 | -2.23% | 10,173,820 |
| Aug 8, 2025 | 5.70 | 6.03 | 5.55 | 5.84 | 5.84 | 2.46% | 26,638,710 |
| Aug 7, 2025 | 5.63 | 5.79 | 5.60 | 5.70 | 5.70 | 0.35% | 8,392,755 |
| Aug 6, 2025 | 5.84 | 5.88 | 5.63 | 5.68 | 5.68 | -2.74% | 8,975,341 |
| Aug 5, 2025 | 5.85 | 6.00 | 5.79 | 5.84 | 5.84 | 0.69% | 16,859,630 |
| Aug 4, 2025 | 5.45 | 5.84 | 5.42 | 5.80 | 5.80 | 6.81% | 24,672,480 |
| Aug 1, 2025 | 5.52 | 5.54 | 5.41 | 5.43 | 5.43 | -1.63% | 6,778,791 |
| Jul 31, 2025 | 5.41 | 5.56 | 5.34 | 5.52 | 5.52 | 2.03% | 11,517,160 |