Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 9.95
+0.28 (2.90%)
At close: Aug 14, 2026
IST:DAGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,895,020 |
| 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 |
| Jul 31, 2026 | 9.04 | 9.15 | 8.77 | 8.98 | 8.98 | -0.11% | 6,409,174 |
| Jul 30, 2026 | 8.94 | 9.33 | 8.53 | 8.99 | 8.99 | 3.45% | 14,627,441 |
| Jul 29, 2026 | 9.23 | 9.37 | 8.60 | 8.69 | 8.69 | -5.54% | 11,691,471 |
| Jul 28, 2026 | 9.40 | 9.46 | 8.99 | 9.20 | 9.20 | -2.54% | 12,820,154 |
| Jul 27, 2026 | 9.31 | 9.55 | 9.17 | 9.44 | 9.44 | 2.61% | 11,540,092 |
| Jul 24, 2026 | 9.69 | 9.69 | 8.99 | 9.20 | 9.20 | -5.15% | 16,883,233 |
| Jul 23, 2026 | 9.60 | 9.91 | 9.60 | 9.70 | 9.70 | 1.04% | 8,487,985 |
| Jul 22, 2026 | 9.65 | 9.89 | 9.43 | 9.60 | 9.60 | 0.42% | 11,198,304 |
| Jul 21, 2026 | 9.71 | 9.90 | 9.35 | 9.56 | 9.56 | -1.65% | 19,279,950 |
| Jul 20, 2026 | 9.35 | 9.85 | 9.20 | 9.72 | 9.72 | 6.70% | 16,227,732 |
| Jul 17, 2026 | 9.38 | 9.48 | 8.97 | 9.11 | 9.11 | -2.88% | 9,286,153 |
| 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% | 22,040,596 |
| 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% | 48,216,976 |
| 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 |