Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 9.25
+0.03 (0.33%)
At close: Feb 9, 2026
IST:DMSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.22 | 9.33 | 9.19 | 9.25 | 9.25 | 0.33% | 3,798,798 |
| Feb 6, 2026 | 9.19 | 9.24 | 9.16 | 9.22 | 9.22 | 0.55% | 3,478,488 |
| Feb 5, 2026 | 9.16 | 9.21 | 9.15 | 9.17 | 9.17 | 0.22% | 3,244,072 |
| Feb 4, 2026 | 9.29 | 9.42 | 9.15 | 9.15 | 9.15 | -1.72% | 10,717,450 |
| Feb 3, 2026 | 9.35 | 9.81 | 9.20 | 9.31 | 9.31 | -0.43% | 16,803,570 |
| Feb 2, 2026 | 9.14 | 9.74 | 8.99 | 9.35 | 9.35 | -6.31% | 25,149,510 |
| Jan 30, 2026 | 10.80 | 10.91 | 9.98 | 9.98 | 9.98 | -9.93% | 7,286,321 |
| Jan 29, 2026 | 11.67 | 11.67 | 10.20 | 11.08 | 11.08 | 4.43% | 41,912,406 |
| Jan 28, 2026 | 9.67 | 10.61 | 9.66 | 10.61 | 10.61 | 9.95% | 16,331,360 |
| Jan 27, 2026 | 9.60 | 9.69 | 9.58 | 9.65 | 9.65 | 0.63% | 2,544,228 |
| Jan 26, 2026 | 9.48 | 9.67 | 9.47 | 9.59 | 9.59 | 1.27% | 3,871,198 |
| Jan 23, 2026 | 9.45 | 9.50 | 9.40 | 9.47 | 9.47 | 0.64% | 2,490,506 |
| Jan 22, 2026 | 9.40 | 9.44 | 9.37 | 9.41 | 9.41 | 0.53% | 1,315,437 |
| Jan 21, 2026 | 9.36 | 9.39 | 9.30 | 9.36 | 9.36 | 0.54% | 3,181,101 |
| Jan 20, 2026 | 9.33 | 9.37 | 9.30 | 9.31 | 9.31 | 0.11% | 1,812,465 |
| Jan 19, 2026 | 9.30 | 9.36 | 9.24 | 9.30 | 9.30 | 0.32% | 2,763,300 |
| Jan 16, 2026 | 9.10 | 9.29 | 9.10 | 9.27 | 9.27 | 1.09% | 4,092,969 |
| Jan 15, 2026 | 9.18 | 9.21 | 9.15 | 9.17 | 9.17 | 0.11% | 1,962,160 |
| Jan 14, 2026 | 9.21 | 9.25 | 9.14 | 9.16 | 9.16 | -0.11% | 2,187,246 |
| Jan 13, 2026 | 9.16 | 9.33 | 9.12 | 9.17 | 9.17 | 0.33% | 4,813,447 |
| Jan 12, 2026 | 9.13 | 9.17 | 9.10 | 9.14 | 9.14 | 0.11% | 2,725,416 |
| Jan 9, 2026 | 9.11 | 9.20 | 9.09 | 9.13 | 9.13 | -0.11% | 3,950,380 |
| Jan 8, 2026 | 9.10 | 9.20 | 9.05 | 9.14 | 9.14 | 0.55% | 7,421,590 |
| Jan 7, 2026 | 9.09 | 9.18 | 9.06 | 9.09 | 9.09 | 0.44% | 5,653,047 |
| Jan 6, 2026 | 9.06 | 9.13 | 9.04 | 9.05 | 9.05 | -0.11% | 6,557,295 |
| Jan 5, 2026 | 9.06 | 9.23 | 9.00 | 9.06 | 9.06 | -0.22% | 9,873,940 |
| Jan 2, 2026 | 9.20 | 9.44 | 9.07 | 9.08 | 9.08 | -9.83% | 39,653,440 |
| Dec 31, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -9.93% | 936,814 |
| Dec 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -9.98% | 184,480 |
| Dec 29, 2025 | 14.90 | 14.90 | 12.42 | 12.42 | 12.42 | -10.00% | 15,009,770 |
| Dec 26, 2025 | 13.50 | 13.80 | 13.45 | 13.80 | 13.80 | 2.22% | 7,230,464 |
| Dec 25, 2025 | 13.00 | 13.50 | 12.99 | 13.50 | 13.50 | 4.25% | 2,973,448 |
| Dec 24, 2025 | 12.65 | 12.95 | 12.55 | 12.95 | 12.95 | 3.11% | 2,794,118 |
| Dec 23, 2025 | 12.41 | 12.59 | 12.40 | 12.56 | 12.56 | 1.29% | 3,655,698 |
| Dec 22, 2025 | 12.36 | 12.43 | 12.30 | 12.40 | 12.40 | 0.49% | 1,676,586 |
| Dec 19, 2025 | 12.16 | 12.34 | 12.16 | 12.34 | 12.34 | 1.48% | 968,215 |
| Dec 18, 2025 | 12.15 | 12.30 | 12.11 | 12.16 | 12.16 | 0.08% | 1,357,043 |
| Dec 17, 2025 | 12.25 | 12.50 | 12.09 | 12.15 | 12.15 | -0.57% | 1,613,338 |
| Dec 16, 2025 | 12.10 | 12.22 | 12.00 | 12.22 | 12.22 | 0.99% | 1,227,340 |
| Dec 15, 2025 | 12.07 | 12.25 | 11.94 | 12.10 | 12.10 | 0.41% | 1,930,320 |
| Dec 12, 2025 | 11.92 | 12.09 | 11.84 | 12.05 | 12.05 | 1.86% | 1,996,422 |
| Dec 11, 2025 | 11.44 | 11.87 | 11.44 | 11.83 | 11.83 | 3.41% | 1,960,385 |
| Dec 10, 2025 | 11.39 | 11.50 | 10.99 | 11.44 | 11.44 | 0.53% | 1,669,620 |
| Dec 9, 2025 | 11.11 | 11.41 | 11.01 | 11.38 | 11.38 | 2.99% | 1,695,215 |
| Dec 8, 2025 | 10.77 | 11.10 | 10.77 | 11.05 | 11.05 | 2.50% | 2,485,645 |
| 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 |