IST:DESA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	11.50	11.50	11.17	11.25	11.25	-1.49%	495,701
Dec 25, 2025	11.17	11.46	11.11	11.42	11.42	2.24%	752,091
Dec 24, 2025	11.12	11.28	11.09	11.17	11.17	-0.09%	700,234
Dec 23, 2025	11.18	11.24	11.02	11.18	11.18	0.72%	542,029
Dec 22, 2025	11.15	11.34	11.06	11.10	11.10	-	704,833
Dec 19, 2025	11.09	11.12	10.99	11.10	11.10	0.54%	531,132
Dec 18, 2025	11.10	11.17	11.02	11.04	11.04	-0.27%	623,491
Dec 17, 2025	11.02	11.25	11.02	11.07	11.07	-0.18%	628,343
Dec 16, 2025	11.23	11.24	11.03	11.09	11.09	-1.07%	503,148
Dec 15, 2025	11.40	11.41	11.18	11.21	11.21	-0.36%	879,526
Dec 12, 2025	11.18	11.53	11.18	11.25	11.25	0.72%	1,526,042
Dec 11, 2025	11.17	11.34	10.63	11.17	11.17	-	731,477
Dec 10, 2025	11.44	11.48	11.15	11.17	11.17	-2.36%	1,736,472
Dec 9, 2025	11.39	11.56	11.29	11.44	11.44	0.53%	1,185,875
Dec 8, 2025	11.45	11.50	11.31	11.38	11.38	-0.61%	1,287,999
Dec 5, 2025	11.45	11.79	11.25	11.45	11.45	0.35%	1,879,051
Dec 4, 2025	11.35	11.56	11.32	11.41	11.41	1.69%	905,175
Dec 3, 2025	11.47	11.57	11.21	11.22	11.22	-1.92%	969,561
Dec 2, 2025	11.35	11.49	11.35	11.44	11.44	0.79%	554,448
Dec 1, 2025	11.07	11.51	11.07	11.35	11.35	1.43%	1,006,355
Nov 28, 2025	11.50	11.51	11.07	11.19	11.19	-1.84%	644,246
Nov 27, 2025	11.37	11.59	11.05	11.40	11.40	0.88%	1,523,293
Nov 26, 2025	11.37	11.46	11.05	11.30	11.22	-0.62%	1,515,095
Nov 25, 2025	11.96	11.99	11.37	11.37	11.29	-4.85%	1,447,436
Nov 24, 2025	12.00	12.07	11.87	11.95	11.86	-0.42%	508,031
Nov 21, 2025	12.02	12.10	11.84	12.00	11.91	-0.08%	1,245,398
Nov 20, 2025	12.39	12.40	11.96	12.01	11.92	-2.75%	1,301,771
Nov 19, 2025	12.85	12.88	12.35	12.35	12.26	-3.82%	2,278,564
Nov 18, 2025	13.20	13.53	12.74	12.84	12.74	-5.10%	1,718,381
Nov 17, 2025	13.68	13.96	13.16	13.53	13.43	-0.07%	1,696,247
Nov 14, 2025	12.96	14.31	12.78	13.54	13.44	4.07%	5,577,776
Nov 13, 2025	12.77	13.19	12.66	13.01	12.91	2.04%	1,246,122
Nov 12, 2025	13.07	13.21	12.68	12.75	12.66	-2.45%	1,376,828
Nov 11, 2025	13.70	13.88	13.07	13.07	12.97	-6.58%	1,672,408
Nov 10, 2025	14.57	14.70	13.78	13.99	13.89	-4.89%	2,536,801
Nov 7, 2025	15.10	15.28	14.62	14.71	14.60	-2.58%	1,109,644
Nov 6, 2025	15.71	15.72	15.06	15.10	14.99	-1.31%	817,467
Nov 5, 2025	15.05	15.32	14.97	15.30	15.19	3.31%	1,851,210
Nov 4, 2025	14.93	15.21	14.75	14.81	14.70	-0.80%	2,776,947
Nov 3, 2025	15.20	15.35	14.65	14.93	14.82	-1.65%	942,249
Oct 31, 2025	15.44	15.44	15.06	15.18	15.07	-0.72%	966,605
Oct 30, 2025	15.30	15.45	15.16	15.29	15.18	0.92%	691,055
Oct 28, 2025	15.34	15.45	15.14	15.15	14.95	-1.24%	282,051
Oct 27, 2025	15.44	15.65	15.25	15.34	15.14	-0.78%	1,375,338
Oct 24, 2025	15.00	15.48	14.86	15.46	15.26	3.07%	2,871,547
Oct 23, 2025	14.54	15.02	14.51	15.00	14.81	3.16%	1,851,129
Oct 22, 2025	14.75	14.98	14.48	14.54	14.35	-0.55%	1,280,210
Oct 21, 2025	15.00	15.03	14.51	14.62	14.43	-2.53%	1,318,023
Oct 20, 2025	14.99	15.06	14.71	15.00	14.81	0.13%	1,282,386
Oct 17, 2025	14.90	15.09	14.16	14.98	14.79	0.74%	1,953,310