Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 8.84
+0.24 (2.79%)
At close: Oct 3, 2025
IST:DMSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.27 | 8.47 | 8.18 | 8.40 | 8.40 | 1.94% | 6,053,031 |
| Sep 24, 2025 | 8.19 | 8.39 | 8.12 | 8.24 | 8.24 | 0.61% | 3,940,710 |
| Sep 23, 2025 | 8.05 | 8.29 | 8.05 | 8.19 | 8.19 | 0.12% | 3,217,431 |
| Sep 22, 2025 | 8.40 | 8.65 | 7.98 | 8.18 | 8.18 | -1.80% | 10,485,260 |
| Sep 19, 2025 | 7.85 | 8.59 | 7.77 | 8.33 | 8.33 | 6.25% | 12,149,410 |
| Sep 18, 2025 | 7.72 | 8.09 | 7.71 | 7.84 | 7.84 | 1.95% | 7,150,898 |
| Sep 17, 2025 | 7.84 | 7.86 | 7.68 | 7.69 | 7.69 | -1.03% | 3,819,864 |
| Sep 16, 2025 | 7.77 | 7.89 | 7.70 | 7.77 | 7.77 | 0.13% | 4,244,339 |
| Sep 15, 2025 | 7.50 | 7.81 | 7.41 | 7.76 | 7.76 | 4.16% | 7,704,407 |
| Sep 12, 2025 | 7.44 | 7.52 | 7.37 | 7.45 | 7.45 | - | 3,755,006 |
| Sep 11, 2025 | 7.65 | 7.77 | 7.36 | 7.45 | 7.45 | -2.61% | 3,560,054 |
| Sep 10, 2025 | 7.45 | 7.72 | 7.45 | 7.65 | 7.65 | 3.10% | 4,056,766 |
| Sep 9, 2025 | 7.44 | 7.59 | 7.37 | 7.42 | 7.42 | - | 3,798,333 |
| Sep 8, 2025 | 7.33 | 7.55 | 7.33 | 7.42 | 7.42 | -1.85% | 3,825,018 |
| Sep 5, 2025 | 7.64 | 7.68 | 7.50 | 7.56 | 7.56 | -0.66% | 4,850,116 |
| Sep 4, 2025 | 7.70 | 7.78 | 7.60 | 7.61 | 7.61 | -1.17% | 5,396,537 |
| Sep 3, 2025 | 7.47 | 7.75 | 7.39 | 7.70 | 7.70 | 3.91% | 5,195,171 |
| Sep 2, 2025 | 7.53 | 7.61 | 7.22 | 7.41 | 7.41 | -1.72% | 5,275,981 |
| Sep 1, 2025 | 7.55 | 7.61 | 7.50 | 7.54 | 7.54 | - | 3,544,698 |
| Aug 29, 2025 | 7.65 | 7.69 | 7.48 | 7.54 | 7.54 | -1.44% | 6,288,731 |
| Aug 28, 2025 | 7.64 | 7.71 | 7.47 | 7.65 | 7.65 | 0.66% | 9,163,021 |
| Aug 27, 2025 | 7.72 | 7.82 | 7.59 | 7.60 | 7.60 | -1.68% | 7,457,375 |
| Aug 26, 2025 | 8.07 | 8.25 | 7.69 | 7.73 | 7.73 | -3.74% | 17,499,560 |
| Aug 25, 2025 | 7.90 | 8.05 | 7.81 | 8.03 | 8.03 | 2.55% | 18,354,220 |
| Aug 22, 2025 | 7.53 | 7.85 | 7.52 | 7.83 | 7.83 | 4.26% | 12,455,980 |
| Aug 21, 2025 | 7.50 | 7.56 | 7.49 | 7.51 | 7.51 | 0.40% | 2,637,253 |
| Aug 20, 2025 | 7.47 | 7.60 | 7.43 | 7.48 | 7.48 | 0.27% | 5,889,947 |
| Aug 19, 2025 | 7.46 | 7.54 | 7.44 | 7.46 | 7.46 | 0.27% | 2,844,714 |
| Aug 18, 2025 | 7.59 | 7.65 | 7.44 | 7.44 | 7.44 | -1.46% | 4,704,840 |
| Aug 15, 2025 | 7.50 | 7.60 | 7.47 | 7.55 | 7.55 | - | 3,450,518 |
| Aug 14, 2025 | 7.55 | 7.61 | 7.47 | 7.55 | 7.55 | -0.66% | 3,641,516 |
| Aug 13, 2025 | 7.50 | 7.68 | 7.47 | 7.60 | 7.60 | 1.47% | 6,255,157 |
| Aug 12, 2025 | 7.63 | 7.67 | 7.47 | 7.49 | 7.49 | -2.35% | 3,509,877 |
| Aug 11, 2025 | 7.68 | 7.74 | 7.66 | 7.67 | 7.67 | 0.26% | 3,097,322 |
| Aug 8, 2025 | 7.71 | 7.79 | 7.65 | 7.65 | 7.65 | -0.65% | 3,558,676 |
| Aug 7, 2025 | 7.68 | 7.75 | 7.66 | 7.70 | 7.70 | 0.65% | 3,676,932 |
| Aug 6, 2025 | 7.69 | 7.71 | 7.56 | 7.65 | 7.65 | 0.13% | 5,271,052 |
| Aug 5, 2025 | 7.62 | 7.70 | 7.57 | 7.64 | 7.64 | 0.53% | 3,227,371 |
| Aug 4, 2025 | 7.62 | 7.71 | 7.55 | 7.60 | 7.60 | -0.26% | 3,507,315 |
| Aug 1, 2025 | 7.65 | 7.70 | 7.52 | 7.62 | 7.62 | 0.26% | 2,681,427 |
| Jul 31, 2025 | 7.48 | 7.65 | 7.41 | 7.60 | 7.60 | 1.88% | 4,182,354 |