Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey · Delayed Price · Currency is TRY 10.10
+0.01 (0.10%)
At close: May 26, 2026
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.90 | 9.83 | 8.90 | 9.83 | 9.83 | 9.96% | 98,719,960 |
| May 21, 2026 | 9.30 | 9.82 | 8.84 | 8.94 | 8.94 | -3.87% | 108,501,500 |
| May 20, 2026 | 9.22 | 9.30 | 8.99 | 9.30 | 9.30 | 0.76% | 45,301,430 |
| May 18, 2026 | 9.23 | 9.39 | 8.92 | 9.23 | 9.23 | - | 44,762,230 |
| May 15, 2026 | 9.03 | 9.35 | 8.77 | 9.23 | 9.23 | 2.21% | 57,820,000 |
| May 14, 2026 | 8.53 | 9.10 | 8.35 | 9.03 | 9.03 | 4.88% | 119,621,100 |
| May 13, 2026 | 8.40 | 8.66 | 8.26 | 8.61 | 8.61 | 5.00% | 69,495,450 |
| May 12, 2026 | 8.23 | 8.36 | 8.06 | 8.20 | 8.20 | 4.06% | 90,644,450 |
| May 11, 2026 | 7.98 | 8.00 | 7.61 | 7.88 | 7.88 | - | 53,175,150 |
| May 8, 2026 | 7.50 | 7.92 | 7.25 | 7.88 | 7.88 | 4.79% | 135,204,100 |
| May 7, 2026 | 7.24 | 7.53 | 7.24 | 7.52 | 7.52 | 9.78% | 283,166,100 |
| May 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.95% | 18,982,470 |
| May 5, 2026 | 5.70 | 6.23 | 5.70 | 6.23 | 6.23 | 9.88% | 241,158,100 |
| May 4, 2026 | 5.62 | 5.89 | 5.37 | 5.67 | 5.67 | 1.43% | 176,472,300 |
| Apr 30, 2026 | 5.75 | 5.78 | 5.55 | 5.59 | 5.59 | -1.41% | 41,612,800 |
| Apr 29, 2026 | 5.53 | 5.98 | 5.44 | 5.67 | 5.67 | 4.23% | 97,068,120 |
| Apr 28, 2026 | 5.20 | 5.59 | 5.20 | 5.44 | 5.44 | 5.63% | 87,424,060 |
| Apr 27, 2026 | 4.89 | 5.34 | 4.88 | 5.15 | 5.15 | 5.97% | 114,322,500 |
| Apr 24, 2026 | 4.77 | 4.96 | 4.69 | 4.86 | 4.86 | 0.62% | 43,939,670 |
| Apr 22, 2026 | 4.88 | 5.00 | 4.79 | 4.83 | 4.83 | -0.41% | 64,193,720 |
| Apr 21, 2026 | 5.00 | 5.02 | 4.82 | 4.85 | 4.85 | -2.81% | 73,762,060 |
| Apr 20, 2026 | 5.01 | 5.21 | 4.98 | 4.99 | 4.99 | -0.99% | 74,280,470 |
| Apr 17, 2026 | 5.11 | 5.19 | 4.98 | 5.04 | 5.04 | -1.18% | 87,311,160 |
| Apr 16, 2026 | 5.23 | 5.23 | 5.03 | 5.10 | 5.10 | -0.97% | 51,277,580 |
| Apr 15, 2026 | 5.10 | 5.40 | 5.10 | 5.15 | 5.15 | 1.78% | 109,631,500 |
| Apr 14, 2026 | 5.32 | 5.59 | 5.06 | 5.06 | 5.06 | -4.17% | 132,099,600 |
| Apr 13, 2026 | 5.86 | 6.29 | 5.17 | 5.28 | 5.28 | -7.69% | 322,403,400 |
| Apr 10, 2026 | 5.30 | 5.72 | 5.13 | 5.72 | 5.72 | 10.00% | 91,935,550 |
| Apr 9, 2026 | 4.75 | 5.20 | 4.73 | 5.20 | 5.20 | 9.94% | 95,497,750 |
| Apr 8, 2026 | 4.85 | 4.86 | 4.67 | 4.73 | 4.73 | 0.21% | 67,784,500 |
| Apr 7, 2026 | 4.50 | 4.80 | 4.47 | 4.72 | 4.72 | 4.89% | 87,929,670 |
| Apr 6, 2026 | 4.58 | 4.69 | 4.50 | 4.50 | 4.50 | -1.75% | 38,665,910 |
| Apr 3, 2026 | 4.46 | 4.66 | 4.44 | 4.58 | 4.58 | 2.92% | 43,938,640 |
| Apr 2, 2026 | 4.47 | 4.70 | 4.30 | 4.45 | 4.45 | -0.67% | 54,416,180 |
| Apr 1, 2026 | 4.12 | 4.48 | 4.06 | 4.48 | 4.48 | 9.00% | 63,850,700 |
| Mar 31, 2026 | 4.09 | 4.16 | 4.00 | 4.11 | 4.11 | 0.74% | 33,735,900 |
| Mar 30, 2026 | 4.23 | 4.30 | 4.06 | 4.08 | 4.08 | -3.77% | 33,908,970 |
| Mar 27, 2026 | 4.58 | 4.59 | 4.21 | 4.24 | 4.24 | -7.42% | 41,353,130 |
| Mar 26, 2026 | 4.61 | 4.81 | 4.54 | 4.58 | 4.58 | 0.66% | 50,705,880 |
| Mar 25, 2026 | 4.29 | 4.72 | 4.29 | 4.55 | 4.55 | 5.81% | 70,156,820 |
| Mar 24, 2026 | 4.33 | 4.41 | 4.17 | 4.30 | 4.30 | -2.27% | 33,512,990 |
| Mar 23, 2026 | 4.28 | 4.46 | 4.08 | 4.40 | 4.40 | 0.69% | 59,911,080 |
| Mar 19, 2026 | 4.38 | 4.49 | 4.36 | 4.37 | 4.37 | 0.46% | 14,841,320 |
| Mar 18, 2026 | 4.41 | 4.68 | 4.32 | 4.35 | 4.35 | 0.69% | 79,896,340 |
| Mar 17, 2026 | 3.93 | 4.32 | 3.89 | 4.32 | 4.32 | 9.92% | 83,589,190 |
| Mar 16, 2026 | 4.03 | 4.12 | 3.86 | 3.93 | 3.93 | - | 57,180,830 |
| Mar 13, 2026 | 3.55 | 3.93 | 3.47 | 3.93 | 3.93 | 9.78% | 46,440,510 |
| Mar 12, 2026 | 3.58 | 3.66 | 3.53 | 3.58 | 3.58 | -0.83% | 23,900,530 |
| Mar 11, 2026 | 3.71 | 3.77 | 3.57 | 3.61 | 3.61 | -2.70% | 25,599,810 |
| Mar 10, 2026 | 3.64 | 3.74 | 3.56 | 3.71 | 3.71 | 4.21% | 32,749,640 |