Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 8.36
+0.07 (0.84%)
At close: Mar 27, 2026
IST:DMSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.55 | 8.55 | 8.30 | 8.36 | 8.36 | 0.84% | 1,356,037 |
| Mar 26, 2026 | 8.59 | 8.67 | 8.29 | 8.29 | 8.29 | -4.16% | 3,369,968 |
| Mar 25, 2026 | 8.98 | 8.98 | 8.55 | 8.65 | 8.65 | -2.92% | 2,426,691 |
| Mar 24, 2026 | 9.05 | 9.06 | 8.80 | 8.91 | 8.91 | -1.22% | 1,356,062 |
| Mar 23, 2026 | 8.96 | 9.12 | 8.60 | 9.02 | 9.02 | 2.38% | 4,324,312 |
| Mar 19, 2026 | 9.05 | 9.08 | 8.80 | 8.81 | 8.81 | -2.87% | 585,086 |
| Mar 18, 2026 | 9.10 | 9.24 | 8.75 | 9.07 | 9.07 | -1.41% | 2,683,254 |
| Mar 17, 2026 | 8.65 | 9.40 | 8.60 | 9.20 | 9.20 | 7.10% | 4,738,076 |
| Mar 16, 2026 | 8.58 | 8.72 | 8.40 | 8.59 | 8.59 | 0.35% | 2,597,306 |
| Mar 13, 2026 | 8.47 | 8.62 | 8.37 | 8.56 | 8.56 | 1.06% | 1,327,687 |
| Mar 12, 2026 | 8.40 | 9.00 | 8.18 | 8.47 | 8.47 | 1.80% | 4,952,023 |
| Mar 11, 2026 | 8.33 | 8.40 | 8.11 | 8.32 | 8.32 | 1.34% | 1,755,818 |
| Mar 10, 2026 | 8.30 | 8.39 | 8.18 | 8.21 | 8.21 | 0.74% | 1,986,153 |
| Mar 9, 2026 | 8.24 | 8.24 | 7.99 | 8.15 | 8.15 | -1.21% | 2,605,887 |
| Mar 6, 2026 | 8.61 | 8.65 | 8.19 | 8.25 | 8.25 | -3.85% | 3,893,272 |
| Mar 5, 2026 | 8.67 | 8.94 | 8.58 | 8.58 | 8.58 | -0.81% | 2,921,309 |
| Mar 4, 2026 | 8.52 | 8.78 | 8.39 | 8.65 | 8.65 | 2.73% | 2,730,872 |
| Mar 3, 2026 | 8.55 | 8.83 | 8.32 | 8.42 | 8.42 | -5.39% | 5,185,208 |
| Mar 2, 2026 | 8.41 | 8.97 | 8.38 | 8.90 | 8.90 | -4.20% | 5,964,242 |
| Feb 27, 2026 | 9.31 | 9.34 | 9.27 | 9.29 | 9.29 | 0.11% | 1,779,401 |
| Feb 26, 2026 | 9.35 | 9.35 | 9.28 | 9.28 | 9.28 | -0.11% | 1,435,736 |
| Feb 25, 2026 | 9.33 | 9.34 | 9.27 | 9.29 | 9.29 | -0.11% | 1,648,362 |
| Feb 24, 2026 | 9.45 | 9.60 | 9.30 | 9.30 | 9.30 | -0.96% | 3,612,184 |
| Feb 23, 2026 | 9.30 | 10.16 | 9.29 | 9.39 | 9.39 | 1.19% | 7,145,449 |
| Feb 20, 2026 | 9.27 | 9.32 | 9.25 | 9.28 | 9.28 | 0.22% | 2,037,279 |
| Feb 19, 2026 | 9.25 | 9.31 | 9.24 | 9.26 | 9.26 | 0.11% | 2,673,900 |
| Feb 18, 2026 | 9.30 | 9.35 | 9.24 | 9.25 | 9.25 | -0.43% | 3,434,914 |
| Feb 17, 2026 | 9.29 | 9.38 | 9.24 | 9.29 | 9.29 | 0.11% | 4,056,842 |
| Feb 16, 2026 | 9.24 | 9.32 | 9.24 | 9.28 | 9.28 | 0.54% | 2,637,283 |
| Feb 13, 2026 | 9.27 | 9.34 | 9.21 | 9.23 | 9.23 | -0.11% | 5,155,272 |
| Feb 12, 2026 | 9.25 | 9.32 | 9.23 | 9.24 | 9.24 | -0.11% | 4,110,430 |
| Feb 11, 2026 | 9.26 | 9.32 | 9.20 | 9.25 | 9.25 | - | 4,220,284 |
| Feb 10, 2026 | 9.27 | 9.34 | 9.22 | 9.25 | 9.25 | - | 3,381,439 |
| 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 |