Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 6.31
-0.02 (-0.32%)
At close: Nov 13, 2026
IST:DMSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.32 | 6.43 | 6.29 | 6.31 | 6.31 | -0.32% | 424,283 |
| Nov 12, 2026 | 6.40 | 6.62 | 6.27 | 6.33 | 6.33 | 0.32% | 1,640,628 |
| Nov 11, 2026 | 6.28 | 6.39 | 6.23 | 6.31 | 6.31 | 0.48% | 866,837 |
| Nov 10, 2026 | 6.28 | 6.32 | 6.06 | 6.28 | 6.28 | - | 1,306,788 |
| Nov 9, 2026 | 6.21 | 6.55 | 6.20 | 6.28 | 6.28 | 1.29% | 1,828,883 |
| Nov 6, 2026 | 6.11 | 6.21 | 5.93 | 6.20 | 6.20 | 1.64% | 1,797,520 |
| Nov 5, 2026 | 6.00 | 6.13 | 5.80 | 6.10 | 6.10 | 1.67% | 1,371,462 |
| Nov 4, 2026 | 5.55 | 6.03 | 5.55 | 6.00 | 6.00 | 7.72% | 4,495,446 |
| Nov 3, 2026 | 5.65 | 5.65 | 5.40 | 5.57 | 5.57 | -0.54% | 1,281,102 |
| Nov 2, 2026 | 5.49 | 5.79 | 5.12 | 5.60 | 5.60 | 2.00% | 1,653,470 |
| Oct 30, 2026 | 5.78 | 5.78 | 5.40 | 5.49 | 5.49 | -5.02% | 609,769 |
| Oct 28, 2026 | 5.71 | 5.80 | 5.61 | 5.78 | 5.78 | 1.40% | 183,258 |
| Oct 27, 2026 | 5.60 | 5.70 | 5.42 | 5.70 | 5.70 | 3.83% | 605,264 |
| Oct 26, 2026 | 5.57 | 5.60 | 5.33 | 5.49 | 5.49 | 0.18% | 761,874 |
| Oct 23, 2026 | 5.62 | 5.62 | 5.10 | 5.48 | 5.48 | -1.08% | 1,099,496 |
| Oct 22, 2026 | 5.64 | 5.75 | 5.46 | 5.54 | 5.54 | -1.77% | 1,190,177 |
| Oct 21, 2026 | 5.87 | 5.87 | 5.62 | 5.64 | 5.64 | -2.59% | 750,637 |
| Oct 20, 2026 | 5.91 | 6.19 | 5.55 | 5.79 | 5.79 | 0.17% | 2,230,974 |
| Oct 19, 2026 | 6.25 | 6.25 | 5.69 | 5.78 | 5.78 | -7.81% | 1,775,135 |
| Oct 16, 2026 | 6.40 | 6.48 | 6.05 | 6.27 | 6.27 | -3.24% | 1,998,541 |
| Oct 15, 2026 | 6.40 | 6.53 | 6.36 | 6.48 | 6.48 | 0.31% | 941,965 |
| Oct 14, 2026 | 6.72 | 6.72 | 6.39 | 6.46 | 6.46 | -3.87% | 1,938,184 |
| Oct 13, 2026 | 6.56 | 6.89 | 6.54 | 6.72 | 6.72 | 1.82% | 3,055,450 |
| Oct 12, 2026 | 6.49 | 6.63 | 6.40 | 6.60 | 6.60 | 0.15% | 1,935,287 |
| 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 |