Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 6.82
+0.07 (1.04%)
Last updated: May 11, 2026, 4:03 PM GMT+3
IST:DAGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.80 | 6.86 | 6.66 | 6.73 | - | -0.30% | 1,679,170 |
| May 8, 2026 | 7.34 | 7.39 | 6.74 | 6.75 | 6.75 | -9.64% | 20,001,280 |
| May 7, 2026 | 7.33 | 8.00 | 7.19 | 7.47 | 7.47 | 0.95% | 12,384,380 |
| May 6, 2026 | 7.40 | 7.40 | 6.85 | 7.40 | 7.40 | 3.35% | 18,725,080 |
| May 5, 2026 | 6.72 | 7.16 | 6.69 | 7.16 | 7.16 | 6.71% | 10,831,580 |
| May 4, 2026 | 6.65 | 6.81 | 6.56 | 6.71 | 6.71 | 0.90% | 5,996,485 |
| Apr 30, 2026 | 6.40 | 6.72 | 6.40 | 6.65 | 6.65 | 0.91% | 4,463,410 |
| Apr 29, 2026 | 6.66 | 6.72 | 6.59 | 6.59 | 6.59 | -1.05% | 3,954,802 |
| Apr 28, 2026 | 6.66 | 6.77 | 6.56 | 6.66 | 6.66 | -0.15% | 8,669,196 |
| Apr 27, 2026 | 6.41 | 7.05 | 6.40 | 6.67 | 6.67 | 4.06% | 40,745,540 |
| Apr 24, 2026 | 6.53 | 6.65 | 6.36 | 6.41 | 6.41 | -1.54% | 10,497,800 |
| Apr 22, 2026 | 6.25 | 6.88 | 6.15 | 6.51 | 6.51 | 3.99% | 28,719,890 |
| Apr 21, 2026 | 6.07 | 6.36 | 6.07 | 6.26 | 6.26 | 2.62% | 7,028,838 |
| Apr 20, 2026 | 6.19 | 6.19 | 6.03 | 6.10 | 6.10 | -1.77% | 5,347,187 |
| Apr 17, 2026 | 6.05 | 6.23 | 6.04 | 6.21 | 6.21 | 2.81% | 5,633,953 |
| Apr 16, 2026 | 6.14 | 6.20 | 5.99 | 6.04 | 6.04 | -1.63% | 3,918,697 |
| Apr 15, 2026 | 6.08 | 6.22 | 6.07 | 6.14 | 6.14 | 0.99% | 4,226,792 |
| Apr 14, 2026 | 6.09 | 6.19 | 5.99 | 6.08 | 6.08 | 0.50% | 4,786,960 |
| Apr 13, 2026 | 6.54 | 6.54 | 6.03 | 6.05 | 6.05 | -2.26% | 10,806,080 |
| Apr 10, 2026 | 5.90 | 6.28 | 5.86 | 6.19 | 6.19 | 6.17% | 14,289,840 |
| Apr 9, 2026 | 5.88 | 5.88 | 5.76 | 5.83 | 5.83 | - | 4,693,801 |
| Apr 8, 2026 | 5.89 | 5.93 | 5.81 | 5.83 | 5.83 | 2.28% | 3,325,743 |
| Apr 7, 2026 | 5.80 | 5.85 | 5.67 | 5.70 | 5.70 | -0.87% | 3,382,524 |
| Apr 6, 2026 | 5.70 | 5.90 | 5.66 | 5.75 | 5.75 | 1.41% | 3,642,522 |
| Apr 3, 2026 | 5.78 | 5.80 | 5.67 | 5.67 | 5.67 | -1.73% | 2,181,960 |
| Apr 2, 2026 | 5.61 | 5.81 | 5.57 | 5.77 | 5.77 | 2.12% | 3,318,503 |
| Apr 1, 2026 | 5.60 | 5.72 | 5.58 | 5.65 | 5.65 | 1.07% | 2,477,388 |
| Mar 31, 2026 | 5.52 | 5.62 | 5.50 | 5.59 | 5.59 | 1.27% | 2,168,071 |
| Mar 30, 2026 | 5.40 | 5.57 | 5.39 | 5.52 | 5.52 | 1.85% | 3,368,745 |
| 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 |