Dogusan Boru Sanayii ve Ticaret A.S. (IST:DOGUB)
Turkey · Delayed Price · Currency is TRY 52.40
+4.74 (9.95%)
At close: Nov 27, 2025
IST:DOGUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 9.92% | 575,963 |
| Nov 27, 2025 | 47.66 | 52.40 | 45.32 | 52.40 | 52.40 | 9.95% | 1,068,207 |
| Nov 26, 2025 | 48.54 | 51.50 | 47.26 | 47.66 | 47.66 | -8.35% | 859,333 |
| Nov 25, 2025 | 52.95 | 55.15 | 49.64 | 52.00 | 52.00 | -5.71% | 1,273,174 |
| Nov 24, 2025 | 51.80 | 56.65 | 51.80 | 55.15 | 55.15 | -4.17% | 1,708,588 |
| Nov 21, 2025 | 55.90 | 58.00 | 53.35 | 57.55 | 57.55 | 9.10% | 2,108,403 |
| Nov 20, 2025 | 47.66 | 52.75 | 46.10 | 52.75 | 52.75 | 9.99% | 1,068,829 |
| Nov 19, 2025 | 49.86 | 51.70 | 45.36 | 47.96 | 47.96 | -4.84% | 1,244,408 |
| Nov 18, 2025 | 52.10 | 55.55 | 50.40 | 50.40 | 50.40 | -10.00% | 1,174,899 |
| Nov 17, 2025 | 59.90 | 62.00 | 55.00 | 56.00 | 56.00 | -6.51% | 922,019 |
| Nov 14, 2025 | 53.00 | 61.65 | 51.05 | 59.90 | 59.90 | 6.02% | 1,416,151 |
| Nov 13, 2025 | 56.50 | 66.80 | 56.50 | 56.50 | 56.50 | -9.96% | 2,150,609 |
| Nov 12, 2025 | 70.00 | 74.60 | 62.75 | 62.75 | 62.75 | -9.97% | 926,193 |
| Nov 11, 2025 | 66.50 | 69.70 | 63.45 | 69.70 | 69.70 | 9.94% | 1,832,423 |
| Nov 10, 2025 | 59.40 | 63.40 | 58.90 | 63.40 | 63.40 | 9.97% | 735,861 |
| Nov 7, 2025 | 51.95 | 57.65 | 49.40 | 57.65 | 57.65 | 9.91% | 931,202 |
| Nov 6, 2025 | 43.00 | 52.45 | 43.00 | 52.45 | 52.45 | 9.96% | 1,396,583 |
| Nov 5, 2025 | 50.50 | 50.95 | 47.70 | 47.70 | 47.70 | -10.00% | 334,964 |
| Nov 4, 2025 | 58.25 | 58.35 | 53.00 | 53.00 | 53.00 | -9.94% | 885,599 |
| Nov 3, 2025 | 53.00 | 58.85 | 53.00 | 58.85 | 58.85 | - | 2,724,307 |
| Oct 31, 2025 | 65.35 | 70.00 | 58.85 | 58.85 | 58.85 | -9.95% | 1,167,447 |
| Oct 30, 2025 | 59.50 | 65.35 | 59.50 | 65.35 | 65.35 | 9.92% | 1,810,155 |
| Oct 28, 2025 | 59.00 | 59.45 | 56.20 | 59.45 | 59.45 | 9.99% | 579,926 |
| Oct 27, 2025 | 51.90 | 54.05 | 49.18 | 54.05 | 54.05 | 9.90% | 1,562,547 |
| Oct 24, 2025 | 44.70 | 49.18 | 42.50 | 49.18 | 49.18 | 9.97% | 1,822,880 |
| Oct 23, 2025 | 44.70 | 44.72 | 40.28 | 44.72 | 44.72 | 9.99% | 2,876,969 |
| Oct 22, 2025 | 40.66 | 40.66 | 38.70 | 40.66 | 40.66 | 9.95% | 1,331,108 |
| Oct 21, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 9.99% | 433,408 |
| Oct 20, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 9.94% | 325,139 |
| Oct 17, 2025 | 30.92 | 30.92 | 28.48 | 30.58 | 30.58 | -1.10% | 365,556 |
| Oct 16, 2025 | 31.12 | 31.56 | 30.06 | 30.92 | 30.92 | -0.64% | 327,730 |
| Oct 15, 2025 | 30.86 | 31.84 | 29.80 | 31.12 | 31.12 | 0.71% | 541,853 |
| Oct 14, 2025 | 30.60 | 31.84 | 29.34 | 30.90 | 30.90 | 5.32% | 1,417,939 |
| Oct 13, 2025 | 25.12 | 29.34 | 24.90 | 29.34 | 29.34 | 9.97% | 1,015,801 |
| Oct 10, 2025 | 26.78 | 27.84 | 24.26 | 26.68 | 26.68 | -0.45% | 692,952 |
| Oct 9, 2025 | 26.80 | 26.80 | 25.28 | 26.80 | 26.80 | 9.93% | 1,152,443 |
| Oct 8, 2025 | 23.00 | 24.38 | 23.00 | 24.38 | 24.38 | 9.92% | 812,802 |
| Oct 7, 2025 | 20.20 | 22.18 | 20.20 | 22.18 | 22.18 | 9.91% | 790,103 |
| Oct 6, 2025 | 21.18 | 21.80 | 20.18 | 20.18 | 20.18 | -4.54% | 102,756 |
| Oct 3, 2025 | 21.26 | 21.50 | 20.90 | 21.14 | 21.14 | -0.56% | 198,530 |
| Oct 2, 2025 | 21.02 | 21.44 | 21.02 | 21.26 | 21.26 | 1.72% | 269,656 |
| Oct 1, 2025 | 21.36 | 21.44 | 20.90 | 20.90 | 20.90 | -2.15% | 301,478 |
| Sep 30, 2025 | 22.40 | 22.46 | 21.28 | 21.36 | 21.36 | -2.91% | 251,015 |
| Sep 29, 2025 | 22.00 | 22.60 | 21.30 | 22.00 | 22.00 | -0.45% | 235,152 |
| Sep 26, 2025 | 21.38 | 22.10 | 21.02 | 22.10 | 22.10 | 3.27% | 358,253 |
| Sep 25, 2025 | 21.70 | 21.84 | 21.30 | 21.40 | 21.40 | -1.56% | 221,529 |
| Sep 24, 2025 | 21.78 | 22.00 | 21.70 | 21.74 | 21.74 | -0.18% | 256,317 |
| Sep 23, 2025 | 21.52 | 22.32 | 21.40 | 21.78 | 21.78 | -2.77% | 281,901 |
| Sep 22, 2025 | 20.60 | 22.52 | 20.60 | 22.40 | 22.40 | 0.09% | 222,311 |
| Sep 19, 2025 | 22.50 | 22.92 | 21.10 | 22.38 | 22.38 | -0.53% | 355,657 |