Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 10.78
-0.15 (-1.37%)
At close: Dec 5, 2025
IST:DMSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.96 | 10.98 | 10.70 | 10.78 | 10.78 | -1.37% | 2,308,215 |
| Dec 4, 2025 | 10.99 | 11.02 | 10.89 | 10.93 | 10.93 | -0.27% | 2,380,904 |
| Dec 3, 2025 | 10.65 | 11.02 | 10.50 | 10.96 | 10.96 | 3.10% | 5,833,661 |
| Dec 2, 2025 | 10.52 | 10.70 | 10.52 | 10.63 | 10.63 | 1.14% | 1,344,458 |
| Dec 1, 2025 | 10.57 | 10.65 | 10.45 | 10.51 | 10.51 | -0.19% | 1,837,141 |
| Nov 28, 2025 | 10.34 | 10.53 | 10.31 | 10.53 | 10.53 | 2.33% | 2,099,577 |
| Nov 27, 2025 | 10.28 | 10.36 | 10.28 | 10.29 | 10.29 | 0.39% | 1,685,494 |
| Nov 26, 2025 | 10.30 | 10.33 | 10.23 | 10.25 | 10.25 | - | 1,665,176 |
| Nov 25, 2025 | 10.30 | 10.30 | 10.23 | 10.25 | 10.25 | -0.10% | 1,601,228 |
| Nov 24, 2025 | 10.23 | 10.32 | 10.23 | 10.26 | 10.26 | 0.39% | 1,363,587 |
| Nov 21, 2025 | 10.17 | 10.26 | 10.17 | 10.22 | 10.22 | 0.69% | 2,036,242 |
| Nov 20, 2025 | 10.17 | 10.23 | 10.13 | 10.15 | 10.15 | 0.10% | 2,401,353 |
| Nov 19, 2025 | 10.07 | 10.16 | 10.07 | 10.14 | 10.14 | 0.80% | 2,394,566 |
| Nov 18, 2025 | 10.09 | 10.12 | 10.03 | 10.06 | 10.06 | -0.30% | 3,158,969 |
| Nov 17, 2025 | 10.01 | 10.15 | 10.00 | 10.09 | 10.09 | 0.80% | 1,953,632 |
| Nov 14, 2025 | 9.90 | 10.07 | 9.86 | 10.01 | 10.01 | 1.11% | 2,643,929 |
| Nov 13, 2025 | 9.90 | 10.00 | 9.85 | 9.90 | 9.90 | - | 2,498,832 |
| Nov 12, 2025 | 9.85 | 9.95 | 9.80 | 9.90 | 9.90 | 1.02% | 1,669,545 |
| Nov 11, 2025 | 9.87 | 9.95 | 9.78 | 9.80 | 9.80 | - | 3,401,224 |
| Nov 10, 2025 | 9.81 | 9.93 | 9.68 | 9.80 | 9.80 | 0.51% | 3,558,353 |
| Nov 7, 2025 | 9.40 | 9.89 | 9.40 | 9.75 | 9.75 | 3.72% | 6,148,606 |
| Nov 6, 2025 | 9.50 | 9.53 | 9.39 | 9.40 | 9.40 | - | 1,570,142 |
| Nov 5, 2025 | 9.36 | 9.49 | 9.35 | 9.40 | 9.40 | 0.43% | 1,995,514 |
| Nov 4, 2025 | 9.52 | 9.53 | 9.35 | 9.36 | 9.36 | -1.06% | 1,844,655 |
| Nov 3, 2025 | 9.41 | 9.62 | 9.37 | 9.46 | 9.46 | 1.50% | 2,673,727 |
| Oct 31, 2025 | 9.31 | 9.52 | 9.31 | 9.32 | 9.32 | 0.11% | 2,888,482 |
| Oct 30, 2025 | 9.28 | 9.45 | 9.25 | 9.31 | 9.31 | 0.32% | 1,953,590 |
| Oct 28, 2025 | 9.25 | 9.46 | 9.25 | 9.28 | 9.28 | 0.22% | 1,043,771 |
| Oct 27, 2025 | 9.30 | 9.40 | 9.22 | 9.26 | 9.26 | -0.43% | 2,318,678 |
| Oct 24, 2025 | 9.00 | 9.40 | 8.99 | 9.30 | 9.30 | 3.79% | 4,518,589 |
| Oct 23, 2025 | 9.01 | 9.06 | 8.96 | 8.96 | 8.96 | -0.33% | 2,439,398 |
| Oct 22, 2025 | 8.98 | 9.09 | 8.91 | 8.99 | 8.99 | 1.01% | 2,992,754 |
| Oct 21, 2025 | 8.82 | 9.01 | 8.80 | 8.90 | 8.90 | 0.91% | 3,047,889 |
| Oct 20, 2025 | 8.82 | 9.10 | 8.81 | 8.82 | 8.82 | 0.23% | 4,820,567 |
| Oct 17, 2025 | 8.80 | 8.90 | 8.78 | 8.80 | 8.80 | - | 2,391,922 |
| Oct 16, 2025 | 8.78 | 9.10 | 8.76 | 8.80 | 8.80 | - | 7,324,661 |
| Oct 15, 2025 | 8.74 | 8.86 | 8.74 | 8.80 | 8.80 | 0.92% | 3,100,594 |
| Oct 14, 2025 | 8.72 | 8.80 | 8.70 | 8.72 | 8.72 | - | 2,229,636 |
| Oct 13, 2025 | 8.72 | 8.92 | 8.70 | 8.72 | 8.72 | -2.24% | 2,683,888 |
| Oct 10, 2025 | 8.71 | 8.92 | 8.70 | 8.92 | 8.92 | 2.29% | 3,109,008 |
| Oct 9, 2025 | 8.70 | 8.82 | 8.65 | 8.72 | 8.72 | 0.35% | 2,135,912 |
| Oct 8, 2025 | 8.72 | 8.78 | 8.60 | 8.69 | 8.69 | -0.11% | 2,029,565 |
| Oct 7, 2025 | 8.72 | 8.81 | 8.68 | 8.70 | 8.70 | -0.23% | 2,082,718 |
| Oct 6, 2025 | 8.89 | 8.91 | 8.66 | 8.72 | 8.72 | -1.36% | 3,707,254 |
| Oct 3, 2025 | 8.58 | 9.01 | 8.58 | 8.84 | 8.84 | 2.79% | 5,585,302 |
| Oct 2, 2025 | 8.77 | 8.90 | 8.53 | 8.60 | 8.60 | -1.04% | 3,159,159 |
| Oct 1, 2025 | 8.62 | 8.94 | 8.50 | 8.69 | 8.69 | 1.52% | 8,338,815 |
| Sep 30, 2025 | 8.44 | 8.60 | 8.40 | 8.56 | 8.56 | 0.71% | 3,296,554 |
| Sep 29, 2025 | 8.55 | 8.64 | 8.40 | 8.50 | 8.50 | -0.58% | 4,158,131 |
| Sep 26, 2025 | 8.50 | 8.60 | 8.32 | 8.55 | 8.55 | 1.79% | 5,021,234 |