Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 8.20
+0.02 (0.24%)
Last updated: Aug 7, 2026, 4:02 PM GMT+3
IST:DMSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 8.53 | 8.58 | 8.17 | 8.18 | 8.18 | -3.08% | 1,761,191 |
| Jul 30, 2026 | 8.35 | 8.58 | 8.19 | 8.44 | 8.44 | 0.72% | 2,520,046 |
| Jul 29, 2026 | 9.13 | 9.18 | 8.38 | 8.38 | 8.38 | -8.71% | 5,142,713 |
| Jul 28, 2026 | 9.16 | 9.26 | 9.06 | 9.18 | 9.18 | 0.22% | 2,969,058 |
| Jul 27, 2026 | 8.92 | 9.53 | 8.92 | 9.16 | 9.16 | 1.78% | 4,650,504 |
| Jul 24, 2026 | 8.83 | 9.05 | 8.82 | 9.00 | 9.00 | 1.35% | 3,658,530 |
| Jul 23, 2026 | 8.95 | 9.00 | 8.81 | 8.88 | 8.88 | -1.33% | 3,125,284 |
| Jul 22, 2026 | 8.83 | 9.22 | 8.83 | 9.00 | 9.00 | 2.04% | 9,730,818 |
| Jul 21, 2026 | 8.76 | 8.95 | 8.62 | 8.82 | 8.82 | 0.68% | 3,894,309 |
| Jul 20, 2026 | 8.41 | 8.87 | 8.33 | 8.76 | 8.76 | 4.16% | 8,135,012 |
| Jul 17, 2026 | 8.34 | 8.45 | 8.21 | 8.41 | 8.41 | 0.84% | 3,057,197 |
| Jul 16, 2026 | 8.35 | 8.44 | 8.30 | 8.34 | 8.34 | -0.12% | 2,044,680 |
| 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 |