Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 7.61
+0.12 (1.60%)
Last updated: Aug 13, 2025
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.51 | 7.68 | 7.47 | 7.61 | - | 1.60% | 2,112,910 |
| 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 |
| Jul 8, 2025 | 6.90 | 6.95 | 6.77 | 6.84 | - | -0.44% | 3,056,402 |
| Jul 7, 2025 | 6.86 | 6.95 | 6.83 | 6.87 | - | -0.29% | 1,446,843 |
| Jul 4, 2025 | 6.98 | 6.98 | 6.87 | 6.89 | - | -0.72% | 2,705,902 |
| Jul 3, 2025 | 7.00 | 7.11 | 6.92 | 6.94 | - | -0.14% | 2,829,094 |
| Jul 2, 2025 | 7.02 | 7.08 | 6.95 | 6.95 | - | -0.71% | 2,284,583 |
| Jul 1, 2025 | 7.12 | 7.14 | 6.98 | 7.00 | - | -1.41% | 2,893,440 |
| Jun 30, 2025 | 7.13 | 7.29 | 7.08 | 7.10 | - | -0.28% | 3,447,954 |
| Jun 27, 2025 | 6.93 | 7.17 | 6.90 | 7.12 | - | 2.74% | 2,330,507 |
| Jun 26, 2025 | 7.09 | 7.10 | 6.91 | 6.93 | - | -2.12% | 1,781,326 |
| Jun 25, 2025 | 7.05 | 7.22 | 7.00 | 7.08 | - | 1.14% | 2,390,870 |
| Jun 24, 2025 | 6.78 | 7.04 | 6.76 | 7.00 | - | 4.48% | 2,838,736 |
| Jun 23, 2025 | 6.74 | 6.80 | 6.70 | 6.70 | - | -1.47% | 1,377,030 |
| Jun 20, 2025 | 6.72 | 6.85 | 6.69 | 6.80 | - | 1.19% | 1,054,626 |
| Jun 19, 2025 | 6.80 | 6.83 | 6.60 | 6.72 | - | -0.15% | 3,278,702 |
| Jun 18, 2025 | 6.70 | 6.99 | 6.58 | 6.73 | - | 0.15% | 3,997,146 |
| Jun 17, 2025 | 6.68 | 6.77 | 6.68 | 6.72 | - | 0.30% | 1,863,881 |
| Jun 16, 2025 | 6.61 | 6.78 | 6.61 | 6.70 | - | - | 1,060,976 |
| Jun 13, 2025 | 6.65 | 6.75 | 6.55 | 6.70 | - | -1.03% | 2,702,738 |
| Jun 12, 2025 | 6.93 | 6.93 | 6.76 | 6.77 | - | -2.17% | 3,053,824 |
| Jun 11, 2025 | 7.08 | 7.10 | 6.85 | 6.92 | - | -1.84% | 2,249,778 |
| Jun 10, 2025 | 7.00 | 7.08 | 6.97 | 7.05 | - | 1.00% | 2,187,759 |
| Jun 5, 2025 | 6.95 | 7.08 | 6.95 | 6.98 | - | -0.14% | 807,774 |
| Jun 4, 2025 | 6.84 | 7.05 | 6.78 | 6.99 | - | 3.10% | 2,419,677 |
| Jun 3, 2025 | 6.84 | 6.99 | 6.78 | 6.78 | - | -0.88% | 2,623,163 |
| Jun 2, 2025 | 7.23 | 7.25 | 6.84 | 6.84 | - | -5.39% | 2,105,228 |