DAP Gayrimenkul Gelistirme A.S. (IST:DAPGM)
Turkey · Delayed Price · Currency is TRY 13.31
-0.67 (-4.79%)
At close: Aug 7, 2025, 6:00 PM GMT+3
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 13.37 | 14.00 | 13.32 | 13.98 | - | 4.25% | 46,531,897 |
| Aug 5, 2025 | 13.45 | 13.73 | 13.35 | 13.41 | - | 0.22% | 47,187,996 |
| Aug 4, 2025 | 13.40 | 13.68 | 13.19 | 13.38 | - | 0.83% | 67,453,108 |
| Aug 1, 2025 | 13.26 | 13.46 | 13.10 | 13.27 | - | 0.08% | 52,381,309 |
| Jul 31, 2025 | 13.00 | 13.36 | 12.99 | 13.26 | - | 2.39% | 108,647,201 |
| Jul 30, 2025 | 13.19 | 13.50 | 12.70 | 12.95 | - | 0.54% | 110,728,790 |
| Jul 29, 2025 | 12.25 | 12.88 | 12.23 | 12.88 | - | 9.99% | 105,655,410 |
| Jul 28, 2025 | 10.80 | 11.71 | 10.49 | 11.71 | - | 9.95% | 42,325,671 |
| Jul 25, 2025 | 10.61 | 10.86 | 10.61 | 10.65 | - | 1.04% | 19,545,699 |
| Jul 24, 2025 | 10.56 | 10.86 | 10.45 | 10.54 | - | 0.19% | 30,901,441 |
| Jul 23, 2025 | 10.73 | 10.98 | 10.37 | 10.52 | - | -0.75% | 34,188,839 |
| Jul 22, 2025 | 9.72 | 10.78 | 9.71 | 10.60 | - | 5.47% | 107,547,628 |
| Jul 21, 2025 | 9.50 | 10.14 | 9.39 | 10.05 | - | 6.01% | 29,926,559 |
| Jul 18, 2025 | 9.36 | 9.63 | 9.21 | 9.48 | - | 0.42% | 18,531,642 |
| Jul 17, 2025 | 8.89 | 9.57 | 8.89 | 9.44 | - | 7.15% | 33,775,599 |
| Jul 16, 2025 | 8.77 | 9.02 | 8.63 | 8.81 | - | 1.03% | 16,723,589 |
| Jul 14, 2025 | 8.63 | 8.80 | 8.60 | 8.72 | - | 1.40% | 9,072,537 |
| Jul 11, 2025 | 8.69 | 8.71 | 8.58 | 8.60 | - | -0.46% | 7,656,966 |
| Jul 10, 2025 | 8.70 | 8.75 | 8.64 | 8.64 | - | -0.12% | 7,946,002 |
| Jul 9, 2025 | 8.53 | 9.20 | 8.52 | 8.65 | - | 1.53% | 17,887,031 |
| Jul 8, 2025 | 8.73 | 8.75 | 8.52 | 8.52 | - | -1.96% | 8,010,674 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.62 | 8.69 | - | -1.36% | 7,711,090 |
| Jul 4, 2025 | 8.96 | 8.97 | 8.81 | 8.81 | - | -1.56% | 8,290,858 |
| Jul 3, 2025 | 8.81 | 9.00 | 8.65 | 8.95 | - | 2.76% | 14,695,466 |
| Jul 2, 2025 | 8.92 | 9.04 | 8.71 | 8.71 | - | -2.13% | 21,792,657 |
| Jul 1, 2025 | 8.88 | 9.03 | 8.82 | 8.90 | - | 0.45% | 13,739,619 |
| Jun 30, 2025 | 8.59 | 8.98 | 8.57 | 8.86 | - | 2.90% | 17,042,484 |
| Jun 27, 2025 | 8.59 | 8.65 | 8.50 | 8.61 | - | 0.23% | 7,057,078 |
| Jun 26, 2025 | 8.75 | 8.79 | 8.51 | 8.59 | - | -1.72% | 9,136,585 |
| Jun 25, 2025 | 9.02 | 9.09 | 8.69 | 8.74 | - | -2.89% | 14,229,275 |
| Jun 24, 2025 | 8.57 | 9.03 | 8.57 | 9.00 | - | 7.27% | 13,964,624 |
| Jun 23, 2025 | 8.80 | 8.80 | 8.36 | 8.39 | - | -5.20% | 11,045,116 |
| Jun 20, 2025 | 8.86 | 9.01 | 8.83 | 8.85 | - | 0.11% | 7,983,297 |
| Jun 19, 2025 | 8.89 | 8.96 | 8.60 | 8.84 | - | - | 9,246,554 |
| Jun 18, 2025 | 9.07 | 9.07 | 8.80 | 8.84 | - | -2.32% | 12,051,908 |
| Jun 17, 2025 | 9.10 | 9.32 | 8.96 | 9.05 | - | -1.63% | 14,666,712 |
| Jun 16, 2025 | 8.74 | 9.35 | 8.47 | 9.20 | - | 5.99% | 27,737,776 |
| Jun 13, 2025 | 8.76 | 8.90 | 8.42 | 8.68 | - | -5.86% | 15,321,689 |
| Jun 12, 2025 | 9.29 | 9.42 | 9.11 | 9.22 | - | -1.60% | 20,585,203 |
| Jun 11, 2025 | 9.11 | 9.57 | 9.10 | 9.37 | - | 2.85% | 14,738,607 |
| Jun 10, 2025 | 8.95 | 9.24 | 8.93 | 9.11 | - | 2.02% | 19,544,042 |
| Jun 5, 2025 | 8.90 | 9.09 | 8.80 | 8.93 | - | 0.22% | 13,211,216 |
| Jun 4, 2025 | 8.79 | 8.92 | 8.69 | 8.91 | - | 2.18% | 23,039,556 |
| Jun 3, 2025 | 8.66 | 8.89 | 8.66 | 8.72 | - | 1.40% | 10,562,763 |
| Jun 2, 2025 | 8.52 | 8.75 | 8.46 | 8.60 | - | 1.18% | 9,725,813 |
| May 30, 2025 | 8.65 | 9.01 | 8.50 | 8.50 | - | -1.62% | 32,390,785 |
| May 29, 2025 | 8.85 | 9.20 | 8.56 | 8.64 | - | -1.26% | 30,613,527 |
| May 28, 2025 | 9.26 | 9.33 | 8.75 | 8.75 | - | -5.30% | 17,632,076 |
| May 27, 2025 | 9.26 | 9.56 | 9.10 | 9.24 | - | - | 20,264,393 |
| May 26, 2025 | 9.40 | 9.62 | 9.22 | 9.24 | - | -0.75% | 17,834,549 |