Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 9.32
-0.13 (-1.38%)
Last updated: May 8, 2026, 4:05 PM GMT+3
IST:DMSAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.36 | 9.37 | 9.02 | 9.03 | 9.03 | -3.53% | 2,538,716 |
| Apr 27, 2026 | 9.07 | 9.76 | 9.05 | 9.36 | 9.36 | 3.31% | 7,102,777 |
| Apr 24, 2026 | 9.15 | 9.35 | 9.02 | 9.06 | 9.06 | -0.44% | 3,349,162 |
| Apr 22, 2026 | 8.86 | 9.18 | 8.86 | 9.10 | 9.10 | 3.06% | 3,900,039 |
| Apr 21, 2026 | 8.90 | 9.07 | 8.81 | 8.83 | 8.83 | -0.45% | 2,344,033 |
| Apr 20, 2026 | 8.97 | 9.00 | 8.85 | 8.87 | 8.87 | -1.11% | 2,163,287 |
| Apr 17, 2026 | 8.71 | 9.02 | 8.70 | 8.97 | 8.97 | 3.10% | 4,591,735 |
| Apr 16, 2026 | 8.73 | 8.82 | 8.64 | 8.70 | 8.70 | -1.02% | 2,848,553 |
| Apr 15, 2026 | 8.62 | 8.80 | 8.59 | 8.79 | 8.79 | 2.21% | 1,543,915 |
| Apr 14, 2026 | 8.54 | 8.90 | 8.54 | 8.60 | 8.60 | 0.94% | 2,099,525 |
| Apr 13, 2026 | 8.63 | 8.63 | 8.50 | 8.52 | 8.52 | -1.50% | 2,036,471 |
| Apr 10, 2026 | 8.75 | 8.82 | 8.62 | 8.65 | 8.65 | -0.46% | 1,821,811 |
| Apr 9, 2026 | 8.95 | 9.00 | 8.52 | 8.69 | 8.69 | -2.91% | 4,166,772 |
| Apr 8, 2026 | 8.98 | 9.29 | 8.81 | 8.95 | 8.95 | 2.87% | 2,333,610 |
| Apr 7, 2026 | 8.46 | 9.08 | 8.46 | 8.70 | 8.70 | 1.99% | 5,571,465 |
| Apr 6, 2026 | 8.43 | 8.72 | 8.43 | 8.53 | 8.53 | 1.19% | 1,723,962 |
| Apr 3, 2026 | 8.53 | 8.53 | 8.36 | 8.43 | 8.43 | - | 1,624,109 |
| Apr 2, 2026 | 8.33 | 8.56 | 8.29 | 8.43 | 8.43 | 0.60% | 1,947,434 |
| Apr 1, 2026 | 8.41 | 8.51 | 8.35 | 8.38 | 8.38 | 0.36% | 929,978 |
| Mar 31, 2026 | 8.40 | 8.45 | 8.30 | 8.35 | 8.35 | 0.12% | 1,189,931 |
| Mar 30, 2026 | 8.36 | 8.51 | 8.25 | 8.34 | 8.34 | -0.24% | 2,181,407 |
| 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 |