Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey · Delayed Price · Currency is TRY 8.31
-0.07 (-0.84%)
Last updated: Sep 3, 2026, 2:53 PM GMT+3
IST:DMSAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |