Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey · Delayed Price · Currency is TRY 10.15
+0.83 (8.91%)
Last updated: Sep 7, 2026, 2:48 PM GMT+3
IST:DAGI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |