Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 6.59
+0.10 (1.54%)
At close: Oct 9, 2026
IST:DMSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.47 | 6.68 | 6.46 | 6.59 | 6.59 | 1.54% | 2,096,601 |
| Oct 8, 2026 | 6.50 | 6.60 | 6.34 | 6.49 | 6.49 | -0.92% | 2,767,361 |
| Oct 7, 2026 | 6.82 | 6.91 | 6.41 | 6.55 | 6.55 | -3.53% | 3,240,726 |
| Oct 6, 2026 | 6.68 | 7.02 | 6.62 | 6.79 | 6.79 | 1.65% | 3,191,770 |
| Oct 5, 2026 | 6.37 | 7.00 | 6.37 | 6.68 | 6.68 | 3.25% | 3,404,448 |
| Oct 2, 2026 | 7.12 | 7.12 | 6.47 | 6.47 | 6.47 | -4.85% | 4,146,856 |
| Oct 1, 2026 | 6.22 | 6.80 | 6.14 | 6.80 | 6.80 | 9.85% | 3,185,369 |
| Sep 30, 2026 | 5.86 | 6.24 | 5.86 | 6.19 | 6.19 | 4.74% | 6,211,995 |
| Sep 29, 2026 | 5.91 | 6.23 | 5.70 | 5.91 | 5.91 | 1.72% | 6,299,085 |
| Sep 28, 2026 | 6.05 | 6.15 | 5.49 | 5.81 | 5.81 | -3.97% | 4,599,053 |
| Sep 25, 2026 | 5.42 | 6.05 | 5.42 | 6.05 | 6.05 | 10.00% | 5,387,772 |
| Sep 24, 2026 | 5.25 | 5.76 | 5.18 | 5.50 | 5.50 | 4.96% | 7,302,292 |
| Sep 23, 2026 | 5.36 | 5.62 | 4.97 | 5.24 | 5.24 | -2.06% | 11,714,612 |
| Sep 22, 2026 | 5.53 | 5.61 | 5.12 | 5.35 | 5.35 | -3.25% | 7,674,811 |
| Sep 21, 2026 | 6.15 | 6.15 | 5.53 | 5.53 | 5.53 | -9.79% | 3,730,884 |
| Sep 18, 2026 | 6.43 | 6.70 | 6.08 | 6.13 | 6.13 | -9.19% | 4,951,375 |
| Sep 17, 2026 | 7.21 | 7.58 | 6.75 | 6.75 | 6.75 | -9.88% | 5,532,967 |
| Sep 16, 2026 | 7.85 | 7.88 | 7.35 | 7.49 | 7.49 | -3.48% | 3,026,039 |
| Sep 15, 2026 | 7.99 | 8.01 | 7.76 | 7.76 | 7.76 | -3.12% | 2,255,776 |
| Sep 14, 2026 | 8.08 | 8.23 | 7.96 | 8.01 | 8.01 | -1.11% | 3,278,865 |
| Sep 11, 2026 | 8.21 | 8.25 | 8.10 | 8.10 | 8.10 | -1.10% | 1,544,623 |
| Sep 10, 2026 | 8.12 | 8.20 | 8.06 | 8.19 | 8.19 | 1.36% | 1,185,397 |
| Sep 9, 2026 | 8.29 | 8.29 | 8.08 | 8.08 | 8.08 | -2.06% | 1,602,825 |
| Sep 8, 2026 | 8.13 | 8.26 | 8.10 | 8.25 | 8.25 | 1.23% | 1,037,855 |
| Sep 7, 2026 | 8.25 | 8.25 | 8.04 | 8.15 | 8.15 | -0.49% | 1,832,656 |
| Sep 4, 2026 | 8.19 | 8.23 | 8.12 | 8.19 | 8.19 | - | 1,098,125 |
| Sep 3, 2026 | 8.43 | 8.47 | 8.19 | 8.19 | 8.19 | -2.27% | 1,073,721 |
| Sep 2, 2026 | 8.30 | 8.50 | 8.24 | 8.38 | 8.38 | 0.96% | 1,594,502 |
| Sep 1, 2026 | 8.61 | 8.77 | 8.29 | 8.30 | 8.30 | -3.49% | 1,863,081 |
| Aug 31, 2026 | 8.95 | 9.00 | 8.57 | 8.60 | 8.60 | -4.44% | 2,848,932 |
| Aug 28, 2026 | 9.02 | 9.07 | 8.82 | 9.00 | 9.00 | - | 2,503,276 |
| Aug 27, 2026 | 8.90 | 9.00 | 8.86 | 9.00 | 9.00 | 0.67% | 1,453,953 |
| Aug 26, 2026 | 9.00 | 9.01 | 8.90 | 8.94 | 8.94 | -0.67% | 1,251,486 |
| Aug 25, 2026 | 9.00 | 9.07 | 8.83 | 9.00 | 9.00 | -0.33% | 2,041,563 |
| Aug 24, 2026 | 9.02 | 9.68 | 8.96 | 9.03 | 9.03 | 0.22% | 3,910,222 |
| Aug 21, 2026 | 9.00 | 9.01 | 8.90 | 9.01 | 9.01 | 0.11% | 720,931 |
| Aug 20, 2026 | 9.00 | 9.05 | 8.81 | 9.00 | 9.00 | - | 1,863,488 |
| Aug 19, 2026 | 9.04 | 9.08 | 8.93 | 9.00 | 9.00 | - | 2,546,949 |
| Aug 18, 2026 | 8.77 | 9.04 | 8.74 | 9.00 | 9.00 | 1.81% | 3,203,806 |
| Aug 17, 2026 | 9.09 | 9.25 | 8.79 | 8.84 | 8.84 | -1.78% | 4,705,698 |
| Aug 14, 2026 | 8.56 | 9.05 | 8.56 | 9.00 | 9.00 | 5.14% | 3,236,883 |
| Aug 13, 2026 | 8.45 | 8.64 | 8.45 | 8.56 | 8.56 | 1.66% | 2,183,174 |
| Aug 12, 2026 | 8.80 | 8.80 | 8.36 | 8.42 | 8.42 | -3.22% | 3,944,125 |
| Aug 11, 2026 | 8.30 | 8.81 | 8.27 | 8.70 | 8.70 | 4.82% | 5,379,460 |
| Aug 10, 2026 | 8.32 | 8.50 | 8.18 | 8.30 | 8.30 | - | 1,565,675 |
| Aug 7, 2026 | 8.22 | 8.30 | 8.11 | 8.30 | 8.30 | 1.47% | 1,455,294 |
| Aug 6, 2026 | 8.03 | 8.18 | 8.03 | 8.18 | 8.18 | 1.87% | 1,063,407 |
| Aug 5, 2026 | 8.26 | 8.34 | 8.01 | 8.03 | 8.03 | -1.71% | 1,927,067 |
| Aug 4, 2026 | 7.99 | 8.17 | 7.62 | 8.17 | 8.17 | 2.12% | 2,307,909 |
| Aug 3, 2026 | 8.21 | 8.26 | 7.92 | 8.00 | 8.00 | -2.20% | 1,897,484 |