Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 9.27
-0.11 (-1.17%)
Last updated: Jul 17, 2026, 5:38 PM GMT+3
IST:DAGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.37 | 9.76 | 9.14 | 9.38 | 9.38 | 0.21% | 18,879,825 |
| Jul 14, 2026 | 9.36 | 9.42 | 9.04 | 9.36 | 9.36 | 1.63% | 12,535,056 |
| Jul 13, 2026 | 9.20 | 9.68 | 9.04 | 9.21 | 9.21 | -0.97% | 22,040,590 |
| Jul 10, 2026 | 9.68 | 10.35 | 9.20 | 9.30 | 9.30 | -3.73% | 31,185,246 |
| Jul 9, 2026 | 9.64 | 9.74 | 8.85 | 9.66 | 9.66 | 2.44% | 23,723,300 |
| Jul 8, 2026 | 9.90 | 10.30 | 9.20 | 9.43 | 9.43 | -4.75% | 43,630,799 |
| Jul 7, 2026 | 11.75 | 11.75 | 9.83 | 9.90 | 9.90 | -7.39% | 48,216,970 |
| Jul 6, 2026 | 9.75 | 10.69 | 9.75 | 10.69 | 10.69 | 9.98% | 4,610,533 |
| Jul 3, 2026 | 9.16 | 9.72 | 8.81 | 9.72 | 9.72 | 5.42% | 11,903,436 |
| Jul 2, 2026 | 8.65 | 9.24 | 8.65 | 9.22 | 9.22 | 6.59% | 16,463,352 |
| Jul 1, 2026 | 8.45 | 9.01 | 8.45 | 8.65 | 8.65 | 2.37% | 9,957,939 |
| Jun 30, 2026 | 8.39 | 8.99 | 8.39 | 8.45 | 8.45 | - | 8,565,124 |
| Jun 29, 2026 | 8.35 | 8.54 | 8.35 | 8.45 | 8.45 | 1.08% | 5,677,951 |
| Jun 26, 2026 | 8.10 | 8.47 | 8.10 | 8.36 | 8.36 | 2.33% | 5,452,990 |
| Jun 25, 2026 | 8.58 | 8.70 | 8.10 | 8.17 | 8.17 | -1.80% | 5,456,041 |
| Jun 24, 2026 | 8.34 | 8.39 | 8.23 | 8.32 | 8.32 | 1.46% | 3,579,099 |
| Jun 23, 2026 | 8.25 | 8.40 | 8.17 | 8.20 | 8.20 | -0.73% | 4,287,333 |
| Jun 22, 2026 | 8.62 | 8.75 | 8.21 | 8.26 | 8.26 | -3.95% | 7,083,416 |
| Jun 19, 2026 | 7.99 | 8.64 | 7.97 | 8.60 | 8.60 | 7.63% | 13,650,690 |
| Jun 18, 2026 | 7.77 | 8.23 | 7.71 | 7.99 | 7.99 | 4.58% | 10,752,670 |
| Jun 17, 2026 | 7.82 | 7.87 | 7.57 | 7.64 | 7.64 | -3.90% | 14,775,010 |
| Jun 16, 2026 | 8.35 | 8.75 | 7.94 | 7.95 | 7.95 | -4.56% | 20,924,800 |
| Jun 15, 2026 | 7.82 | 8.33 | 7.66 | 8.33 | 8.33 | 9.89% | 20,190,790 |
| Jun 12, 2026 | 7.61 | 7.73 | 7.48 | 7.58 | 7.58 | 0.53% | 4,900,788 |
| Jun 11, 2026 | 7.26 | 7.81 | 7.17 | 7.54 | 7.54 | 4.29% | 12,063,460 |
| Jun 10, 2026 | 6.43 | 7.37 | 6.43 | 7.23 | 7.23 | 1.83% | 12,659,340 |
| Jun 9, 2026 | 7.13 | 7.20 | 7.04 | 7.10 | 7.10 | -0.28% | 7,062,940 |
| Jun 8, 2026 | 7.24 | 7.35 | 7.05 | 7.12 | 7.12 | -2.06% | 5,353,330 |
| Jun 5, 2026 | 7.30 | 7.40 | 7.15 | 7.27 | 7.27 | 0.41% | 3,882,651 |
| Jun 4, 2026 | 7.22 | 7.35 | 7.01 | 7.24 | 7.24 | 0.70% | 5,573,175 |
| Jun 3, 2026 | 7.10 | 7.39 | 7.03 | 7.19 | 7.19 | 2.13% | 9,166,735 |
| Jun 2, 2026 | 7.09 | 7.10 | 6.94 | 7.04 | 7.04 | 1.00% | 3,832,370 |
| Jun 1, 2026 | 6.90 | 7.14 | 6.64 | 6.97 | 6.97 | 2.80% | 9,527,725 |
| May 26, 2026 | 6.89 | 6.94 | 6.72 | 6.78 | 6.78 | -2.31% | 1,554,344 |
| May 25, 2026 | 6.65 | 6.95 | 6.65 | 6.94 | 6.94 | 4.36% | 5,301,411 |
| May 22, 2026 | 6.15 | 6.88 | 6.07 | 6.65 | 6.65 | 5.22% | 8,552,285 |
| May 21, 2026 | 7.02 | 7.12 | 6.32 | 6.32 | 6.32 | -9.97% | 10,266,310 |
| May 20, 2026 | 6.84 | 7.12 | 6.68 | 7.02 | 7.02 | 3.54% | 13,054,340 |
| May 18, 2026 | 6.61 | 6.89 | 6.53 | 6.78 | 6.78 | 2.57% | 11,526,450 |
| May 15, 2026 | 6.63 | 6.89 | 6.50 | 6.61 | 6.61 | -0.30% | 11,864,730 |
| May 14, 2026 | 6.54 | 6.66 | 6.46 | 6.63 | 6.63 | 1.38% | 6,138,656 |
| May 13, 2026 | 6.51 | 6.68 | 6.42 | 6.54 | 6.54 | 1.24% | 6,178,536 |
| May 12, 2026 | 6.73 | 6.76 | 6.45 | 6.46 | 6.46 | -4.01% | 5,112,008 |
| May 11, 2026 | 6.77 | 7.07 | 6.65 | 6.73 | 6.73 | -0.30% | 10,023,530 |
| 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 |