Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 7.69
-0.08 (-1.03%)
At close: Sep 17, 2025
IST:DMSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.84 | 7.86 | 7.68 | 7.69 | - | -1.03% | 3,819,864 |
| Sep 16, 2025 | 7.77 | 7.89 | 7.70 | 7.77 | - | 0.13% | 4,244,339 |
| Sep 15, 2025 | 7.50 | 7.81 | 7.41 | 7.76 | - | 4.16% | 7,704,407 |
| Sep 12, 2025 | 7.44 | 7.52 | 7.37 | 7.45 | - | - | 3,755,006 |
| Sep 11, 2025 | 7.65 | 7.77 | 7.36 | 7.45 | - | -2.61% | 3,560,054 |
| Sep 10, 2025 | 7.45 | 7.72 | 7.45 | 7.65 | - | 3.10% | 4,056,766 |
| Sep 9, 2025 | 7.44 | 7.59 | 7.37 | 7.42 | - | - | 3,798,333 |
| Sep 8, 2025 | 7.33 | 7.55 | 7.33 | 7.42 | - | -1.85% | 3,825,018 |
| Sep 5, 2025 | 7.64 | 7.68 | 7.50 | 7.56 | - | -0.66% | 4,850,116 |
| Sep 4, 2025 | 7.70 | 7.78 | 7.60 | 7.61 | - | -1.17% | 5,396,537 |
| Sep 3, 2025 | 7.47 | 7.75 | 7.39 | 7.70 | - | 3.91% | 5,195,171 |
| Sep 2, 2025 | 7.53 | 7.61 | 7.22 | 7.41 | - | -1.72% | 5,275,981 |
| Sep 1, 2025 | 7.55 | 7.61 | 7.50 | 7.54 | - | - | 3,544,698 |
| Aug 29, 2025 | 7.65 | 7.69 | 7.48 | 7.54 | - | -1.44% | 6,288,731 |
| Aug 28, 2025 | 7.64 | 7.71 | 7.47 | 7.65 | - | 0.66% | 9,163,021 |
| Aug 27, 2025 | 7.72 | 7.82 | 7.59 | 7.60 | - | -1.68% | 7,457,375 |
| Aug 26, 2025 | 8.07 | 8.25 | 7.69 | 7.73 | - | -3.74% | 17,499,567 |
| Aug 25, 2025 | 7.90 | 8.05 | 7.81 | 8.03 | - | 2.55% | 18,354,227 |
| Aug 22, 2025 | 7.53 | 7.85 | 7.52 | 7.83 | - | 4.26% | 12,455,980 |
| Aug 21, 2025 | 7.50 | 7.56 | 7.49 | 7.51 | - | 0.40% | 2,637,253 |
| Aug 20, 2025 | 7.47 | 7.60 | 7.43 | 7.48 | - | 0.27% | 5,889,947 |
| Aug 19, 2025 | 7.46 | 7.54 | 7.44 | 7.46 | - | 0.27% | 2,844,714 |
| Aug 18, 2025 | 7.59 | 7.65 | 7.44 | 7.44 | - | -1.46% | 4,704,840 |
| Aug 15, 2025 | 7.50 | 7.60 | 7.47 | 7.55 | - | - | 3,450,518 |
| Aug 14, 2025 | 7.55 | 7.61 | 7.47 | 7.55 | - | -0.66% | 3,641,516 |
| Aug 13, 2025 | 7.50 | 7.68 | 7.47 | 7.60 | - | 1.47% | 6,255,157 |
| Aug 12, 2025 | 7.63 | 7.67 | 7.47 | 7.49 | - | -2.35% | 3,509,877 |
| Aug 11, 2025 | 7.68 | 7.74 | 7.66 | 7.67 | - | 0.26% | 3,097,322 |
| Aug 8, 2025 | 7.71 | 7.79 | 7.65 | 7.65 | - | -0.65% | 3,558,676 |
| Aug 7, 2025 | 7.68 | 7.75 | 7.66 | 7.70 | - | 0.65% | 3,676,932 |
| Aug 6, 2025 | 7.69 | 7.71 | 7.56 | 7.65 | - | 0.13% | 5,271,052 |
| Aug 5, 2025 | 7.62 | 7.70 | 7.57 | 7.64 | - | 0.53% | 3,227,371 |
| Aug 4, 2025 | 7.62 | 7.71 | 7.55 | 7.60 | - | -0.26% | 3,507,315 |
| Aug 1, 2025 | 7.65 | 7.70 | 7.52 | 7.62 | - | 0.26% | 2,681,427 |
| Jul 31, 2025 | 7.48 | 7.65 | 7.41 | 7.60 | - | 1.88% | 4,182,354 |
| Jul 30, 2025 | 7.57 | 7.60 | 7.45 | 7.46 | - | -1.32% | 2,974,439 |
| Jul 29, 2025 | 7.75 | 7.80 | 7.41 | 7.56 | - | -1.18% | 4,643,173 |
| Jul 28, 2025 | 7.73 | 7.89 | 7.57 | 7.65 | - | 0.13% | 4,557,083 |
| Jul 25, 2025 | 7.59 | 7.68 | 7.52 | 7.64 | - | 1.46% | 4,649,949 |
| Jul 24, 2025 | 7.30 | 7.71 | 7.30 | 7.53 | - | 3.15% | 10,526,582 |
| Jul 23, 2025 | 7.32 | 7.34 | 7.20 | 7.30 | - | -0.27% | 6,081,598 |
| Jul 22, 2025 | 7.17 | 7.40 | 7.12 | 7.32 | - | 2.66% | 5,031,869 |
| Jul 21, 2025 | 6.97 | 7.14 | 6.97 | 7.13 | - | 2.30% | 3,118,814 |
| Jul 18, 2025 | 6.95 | 7.01 | 6.90 | 6.97 | - | 0.29% | 2,504,959 |
| Jul 17, 2025 | 6.93 | 6.99 | 6.90 | 6.95 | - | 0.43% | 2,199,792 |
| Jul 16, 2025 | 7.02 | 7.08 | 6.84 | 6.92 | - | -1.42% | 2,732,655 |
| Jul 14, 2025 | 7.02 | 7.15 | 7.01 | 7.02 | - | - | 2,459,359 |
| Jul 11, 2025 | 7.08 | 7.12 | 7.00 | 7.02 | - | -0.85% | 2,168,878 |
| Jul 10, 2025 | 7.23 | 7.25 | 6.99 | 7.08 | - | 0.85% | 2,844,377 |
| Jul 9, 2025 | 6.85 | 7.09 | 6.85 | 7.02 | - | 2.63% | 3,959,576 |