Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 8.35
+0.04 (0.48%)
At close: Jul 14, 2026
IST:DMSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 8.43 | 8.46 | 8.28 | 8.35 | 8.35 | 0.48% | 4,233,020 |
| Jul 13, 2026 | 8.29 | 8.48 | 8.15 | 8.31 | 8.31 | -1.07% | 2,817,286 |
| Jul 10, 2026 | 8.46 | 8.51 | 8.27 | 8.40 | 8.40 | -0.71% | 2,651,411 |
| Jul 9, 2026 | 8.42 | 8.53 | 8.39 | 8.46 | 8.46 | 0.71% | 1,094,639 |
| Jul 8, 2026 | 8.45 | 8.48 | 8.31 | 8.40 | 8.40 | -0.36% | 2,000,436 |
| Jul 7, 2026 | 8.39 | 8.63 | 8.20 | 8.43 | 8.43 | 0.84% | 3,393,346 |
| Jul 6, 2026 | 8.58 | 8.70 | 8.16 | 8.36 | 8.36 | -2.56% | 5,167,713 |
| Jul 3, 2026 | 8.77 | 8.92 | 8.35 | 8.58 | 8.58 | -6.33% | 10,847,107 |
| Jul 2, 2026 | 10.23 | 10.23 | 9.16 | 9.16 | 9.16 | -9.93% | 9,444,600 |
| Jul 1, 2026 | 10.20 | 10.24 | 10.05 | 10.17 | 10.17 | 0.20% | 2,814,867 |
| Jun 30, 2026 | 10.08 | 10.18 | 10.02 | 10.15 | 10.15 | 1.00% | 2,906,288 |
| Jun 29, 2026 | 10.04 | 10.33 | 10.00 | 10.05 | 10.05 | 0.60% | 6,461,602 |
| Jun 26, 2026 | 9.79 | 10.01 | 9.79 | 9.99 | 9.99 | 1.94% | 4,687,403 |
| Jun 25, 2026 | 9.84 | 9.95 | 9.69 | 9.80 | 9.80 | - | 5,056,117 |
| Jun 24, 2026 | 9.62 | 9.87 | 9.62 | 9.80 | 9.80 | 1.14% | 6,029,223 |
| Jun 23, 2026 | 9.79 | 9.87 | 9.60 | 9.69 | 9.69 | -0.51% | 4,269,402 |
| Jun 22, 2026 | 9.79 | 9.82 | 9.65 | 9.74 | 9.74 | 1.88% | 5,724,467 |
| Jun 19, 2026 | 9.50 | 9.97 | 9.42 | 9.56 | 9.56 | 1.81% | 18,186,590 |
| Jun 18, 2026 | 8.55 | 9.39 | 8.52 | 9.39 | 9.39 | 9.95% | 12,305,180 |
| Jun 17, 2026 | 8.66 | 8.68 | 8.50 | 8.54 | 8.54 | -1.04% | 2,342,370 |
| Jun 16, 2026 | 8.62 | 8.91 | 8.59 | 8.63 | 8.63 | 0.23% | 1,998,602 |
| Jun 15, 2026 | 8.76 | 8.79 | 8.57 | 8.61 | 8.61 | 0.70% | 1,475,028 |
| Jun 12, 2026 | 8.45 | 8.67 | 8.43 | 8.55 | 8.55 | 1.66% | 1,052,584 |
| Jun 11, 2026 | 8.30 | 8.61 | 8.20 | 8.41 | 8.41 | 2.19% | 1,863,804 |
| Jun 10, 2026 | 8.59 | 8.65 | 8.23 | 8.23 | 8.23 | -4.19% | 2,527,936 |
| Jun 9, 2026 | 8.81 | 8.82 | 8.56 | 8.59 | 8.59 | -1.49% | 1,216,719 |
| Jun 8, 2026 | 8.46 | 8.76 | 8.40 | 8.72 | 8.72 | 1.51% | 821,173 |
| Jun 5, 2026 | 8.71 | 8.77 | 8.55 | 8.59 | 8.59 | -1.38% | 1,956,307 |
| Jun 4, 2026 | 8.63 | 8.76 | 8.57 | 8.71 | 8.71 | 1.75% | 1,891,768 |
| Jun 3, 2026 | 8.97 | 8.97 | 8.56 | 8.56 | 8.56 | -4.46% | 2,352,672 |
| Jun 2, 2026 | 8.98 | 9.01 | 8.88 | 8.96 | 8.96 | 0.45% | 1,544,329 |
| Jun 1, 2026 | 8.71 | 8.97 | 8.71 | 8.92 | 8.92 | 2.53% | 1,740,224 |
| May 26, 2026 | 8.68 | 8.73 | 8.62 | 8.70 | 8.70 | 0.23% | 498,717 |
| May 25, 2026 | 8.79 | 8.92 | 8.68 | 8.68 | 8.68 | -0.46% | 2,009,265 |
| May 22, 2026 | 8.55 | 8.80 | 8.43 | 8.72 | 8.72 | 2.47% | 1,303,107 |
| May 21, 2026 | 8.93 | 8.93 | 8.51 | 8.51 | 8.51 | -4.17% | 2,338,215 |
| May 20, 2026 | 8.92 | 9.82 | 8.78 | 8.88 | 8.88 | -1.33% | 5,121,747 |
| May 18, 2026 | 8.92 | 9.12 | 8.81 | 9.00 | 9.00 | 1.35% | 2,744,459 |
| May 15, 2026 | 9.15 | 9.15 | 8.83 | 8.88 | 8.88 | -2.52% | 1,843,755 |
| May 14, 2026 | 9.08 | 9.15 | 9.03 | 9.11 | 9.11 | 1.67% | 1,193,939 |
| May 13, 2026 | 9.18 | 9.18 | 8.96 | 8.96 | 8.96 | -1.86% | 1,680,956 |
| May 12, 2026 | 9.08 | 9.32 | 9.08 | 9.13 | 9.13 | -0.54% | 2,240,035 |
| May 11, 2026 | 9.37 | 9.50 | 9.18 | 9.18 | 9.18 | -1.50% | 5,786,940 |
| May 8, 2026 | 9.45 | 9.45 | 9.29 | 9.32 | 9.32 | -1.38% | 2,244,926 |
| May 7, 2026 | 9.35 | 9.54 | 9.31 | 9.45 | 9.45 | 1.50% | 3,661,121 |
| May 6, 2026 | 9.18 | 9.35 | 9.13 | 9.31 | 9.31 | 1.97% | 3,503,608 |
| May 5, 2026 | 9.02 | 9.27 | 9.02 | 9.13 | 9.13 | 0.88% | 3,255,570 |
| May 4, 2026 | 9.17 | 9.17 | 9.01 | 9.05 | 9.05 | -0.44% | 2,226,570 |
| Apr 30, 2026 | 9.05 | 9.21 | 9.04 | 9.09 | 9.09 | 0.44% | 2,358,562 |
| Apr 29, 2026 | 9.05 | 9.17 | 8.96 | 9.05 | 9.05 | 0.22% | 1,919,100 |