Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 5.55
-0.27 (-4.64%)
At close: Oct 9, 2026
IST:DAGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.00 | 6.00 | 5.53 | 5.55 | 5.55 | -4.64% | 6,956,419 |
| Oct 8, 2026 | 5.97 | 6.01 | 5.64 | 5.82 | 5.82 | -1.36% | 3,449,350 |
| Oct 7, 2026 | 5.69 | 6.05 | 5.56 | 5.90 | 5.90 | 5.92% | 7,405,310 |
| Oct 6, 2026 | 5.57 | 5.76 | 5.51 | 5.57 | 5.57 | - | 3,203,803 |
| Oct 5, 2026 | 5.57 | 6.02 | 5.56 | 5.57 | 5.57 | - | 4,189,238 |
| Oct 2, 2026 | 5.48 | 5.78 | 5.30 | 5.57 | 5.57 | 2.01% | 3,614,930 |
| Oct 1, 2026 | 4.97 | 5.46 | 4.86 | 5.46 | 5.46 | 9.86% | 3,956,952 |
| Sep 30, 2026 | 4.81 | 5.12 | 4.59 | 4.97 | 4.97 | 3.33% | 4,713,732 |
| Sep 29, 2026 | 4.65 | 5.20 | 4.61 | 4.81 | 4.81 | -4.37% | 5,457,692 |
| Sep 28, 2026 | 5.58 | 6.00 | 5.03 | 5.03 | 5.03 | -9.86% | 5,680,707 |
| Sep 25, 2026 | 5.64 | 5.74 | 5.31 | 5.58 | 5.58 | -0.53% | 8,823,922 |
| Sep 24, 2026 | 6.10 | 6.14 | 5.61 | 5.61 | 5.61 | -8.03% | 10,655,321 |
| Sep 23, 2026 | 5.80 | 6.40 | 5.80 | 6.10 | 6.10 | -2.87% | 5,533,745 |
| Sep 22, 2026 | 5.46 | 6.45 | 5.46 | 6.28 | 6.28 | 3.63% | 11,204,839 |
| Sep 21, 2026 | 6.15 | 6.30 | 6.06 | 6.06 | 6.06 | -9.96% | 2,209,399 |
| Sep 18, 2026 | 6.85 | 7.27 | 6.73 | 6.73 | 6.73 | -9.91% | 3,971,032 |
| Sep 17, 2026 | 7.88 | 8.60 | 7.47 | 7.47 | 7.47 | -10.00% | 9,158,017 |
| Sep 16, 2026 | 8.99 | 9.00 | 8.13 | 8.30 | 8.30 | -5.79% | 6,481,936 |
| Sep 15, 2026 | 8.96 | 9.02 | 8.62 | 8.81 | 8.81 | -1.67% | 4,540,236 |
| Sep 14, 2026 | 9.15 | 9.15 | 8.77 | 8.96 | 8.96 | -2.18% | 6,361,968 |
| Sep 11, 2026 | 9.40 | 9.42 | 9.12 | 9.16 | 9.16 | -2.55% | 4,683,389 |
| Sep 10, 2026 | 9.42 | 9.81 | 9.16 | 9.40 | 9.40 | -0.21% | 8,298,966 |
| Sep 9, 2026 | 9.63 | 9.76 | 9.42 | 9.42 | 9.42 | -2.18% | 4,419,756 |
| Sep 8, 2026 | 10.23 | 10.28 | 9.60 | 9.63 | 9.63 | -5.87% | 7,561,663 |
| Sep 7, 2026 | 9.42 | 10.25 | 9.27 | 10.23 | 10.23 | 9.76% | 9,007,810 |
| Sep 4, 2026 | 9.42 | 9.56 | 9.05 | 9.32 | 9.32 | -1.06% | 2,452,067 |
| Sep 3, 2026 | 9.91 | 9.91 | 9.08 | 9.42 | 9.42 | -5.04% | 9,057,711 |
| Sep 2, 2026 | 10.50 | 10.73 | 9.78 | 9.92 | 9.92 | -6.50% | 11,887,909 |
| Sep 1, 2026 | 10.30 | 10.80 | 10.12 | 10.61 | 10.61 | 1.82% | 6,225,639 |
| Aug 31, 2026 | 11.04 | 11.04 | 9.90 | 10.42 | 10.42 | -5.27% | 16,976,527 |
| Aug 28, 2026 | 11.20 | 11.24 | 10.99 | 11.00 | 11.00 | -1.79% | 5,219,725 |
| Aug 27, 2026 | 10.90 | 11.23 | 10.89 | 11.20 | 11.20 | 2.85% | 5,532,669 |
| Aug 26, 2026 | 10.80 | 11.22 | 10.69 | 10.89 | 10.89 | 1.30% | 9,576,617 |
| Aug 25, 2026 | 10.51 | 11.25 | 10.41 | 10.75 | 10.75 | 2.28% | 13,298,665 |
| Aug 24, 2026 | 10.47 | 10.72 | 10.20 | 10.51 | 10.51 | 0.67% | 6,025,288 |
| Aug 21, 2026 | 10.20 | 10.68 | 10.15 | 10.44 | 10.44 | 2.25% | 7,735,326 |
| Aug 20, 2026 | 10.21 | 10.37 | 9.80 | 10.21 | 10.21 | 0.20% | 7,405,161 |
| Aug 19, 2026 | 10.17 | 10.27 | 10.09 | 10.19 | 10.19 | 0.20% | 6,943,246 |
| Aug 18, 2026 | 9.98 | 10.17 | 9.95 | 10.17 | 10.17 | 1.29% | 5,850,391 |
| Aug 17, 2026 | 9.94 | 10.20 | 9.82 | 10.04 | 10.04 | 0.90% | 6,714,662 |
| Aug 14, 2026 | 9.72 | 9.97 | 9.70 | 9.95 | 9.95 | 2.90% | 8,499,577 |
| Aug 13, 2026 | 9.70 | 9.94 | 9.59 | 9.67 | 9.67 | -0.41% | 14,895,029 |
| Aug 12, 2026 | 9.78 | 9.90 | 9.41 | 9.71 | 9.71 | -0.51% | 15,228,015 |
| Aug 11, 2026 | 10.00 | 10.10 | 9.64 | 9.76 | 9.76 | -2.01% | 11,063,386 |
| Aug 10, 2026 | 9.45 | 10.17 | 9.45 | 9.96 | 9.96 | 4.62% | 19,552,655 |
| Aug 7, 2026 | 9.55 | 9.74 | 9.38 | 9.52 | 9.52 | -0.83% | 5,540,695 |
| Aug 6, 2026 | 9.37 | 9.93 | 9.33 | 9.60 | 9.60 | 2.56% | 12,310,929 |
| Aug 5, 2026 | 9.33 | 9.56 | 9.21 | 9.36 | 9.36 | -0.11% | 8,077,339 |
| Aug 4, 2026 | 9.02 | 9.42 | 9.01 | 9.37 | 9.37 | 3.88% | 10,684,501 |
| Aug 3, 2026 | 8.97 | 9.20 | 8.97 | 9.02 | 9.02 | 0.45% | 3,235,652 |