Imas Makina Sanayi A.S. (IST:IMASM)
Turkey · Delayed Price · Currency is TRY 3.730
+0.110 (3.04%)
At close: Mar 27, 2026
Imas Makina Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.67 | 3.84 | 3.56 | 3.73 | 3.73 | 3.04% | 68,976,740 |
| Mar 26, 2026 | 3.71 | 3.78 | 3.62 | 3.62 | 3.62 | -1.63% | 23,500,020 |
| Mar 25, 2026 | 3.71 | 3.76 | 3.67 | 3.68 | 3.68 | -0.27% | 20,830,250 |
| Mar 24, 2026 | 3.68 | 3.81 | 3.67 | 3.69 | 3.69 | - | 33,921,408 |
| Mar 23, 2026 | 3.61 | 3.71 | 3.48 | 3.69 | 3.69 | 0.82% | 32,850,431 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | 0.83% | 7,123,102 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -3.46% | 22,105,310 |
| Mar 17, 2026 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 2.17% | 24,974,150 |
| Mar 16, 2026 | 3.68 | 3.71 | 3.61 | 3.68 | 3.68 | 1.10% | 16,221,670 |
| Mar 13, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | -2.15% | 15,976,990 |
| Mar 12, 2026 | 3.65 | 3.83 | 3.61 | 3.72 | 3.72 | -1.59% | 33,528,360 |
| Mar 11, 2026 | 3.85 | 3.89 | 3.76 | 3.78 | 3.78 | -1.31% | 18,299,680 |
| Mar 10, 2026 | 3.70 | 3.83 | 3.66 | 3.83 | 3.83 | 6.39% | 27,521,970 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.47 | 3.60 | 3.60 | -1.91% | 31,800,710 |
| Mar 6, 2026 | 3.84 | 3.87 | 3.65 | 3.67 | 3.67 | -4.68% | 24,101,860 |
| Mar 5, 2026 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | 1.32% | 28,763,600 |
| Mar 4, 2026 | 3.78 | 3.91 | 3.74 | 3.80 | 3.80 | 0.80% | 23,916,160 |
| Mar 3, 2026 | 3.86 | 3.94 | 3.77 | 3.77 | 3.77 | -2.33% | 30,053,211 |
| Mar 2, 2026 | 3.72 | 3.92 | 3.72 | 3.86 | 3.86 | -6.08% | 35,684,070 |
| Feb 27, 2026 | 4.46 | 4.46 | 4.09 | 4.11 | 4.11 | -6.59% | 37,386,570 |
| Feb 26, 2026 | 4.39 | 4.51 | 4.29 | 4.40 | 4.40 | 1.15% | 33,279,230 |
| Feb 25, 2026 | 4.43 | 4.48 | 4.27 | 4.35 | 4.35 | -1.81% | 22,802,800 |
| Feb 24, 2026 | 4.52 | 4.56 | 4.42 | 4.43 | 4.43 | -1.77% | 17,283,720 |
| Feb 23, 2026 | 4.45 | 4.67 | 4.44 | 4.51 | 4.51 | 2.50% | 34,900,210 |
| Feb 20, 2026 | 4.41 | 4.47 | 4.36 | 4.40 | 4.40 | 1.15% | 22,841,570 |
| Feb 19, 2026 | 4.63 | 4.64 | 4.35 | 4.35 | 4.35 | -5.23% | 30,415,650 |
| Feb 18, 2026 | 4.79 | 4.83 | 4.57 | 4.59 | 4.59 | -3.77% | 43,273,560 |
| Feb 17, 2026 | 4.77 | 4.85 | 4.69 | 4.77 | 4.77 | 0.42% | 64,037,930 |
| Feb 16, 2026 | 4.62 | 4.80 | 4.61 | 4.75 | 4.75 | 2.81% | 51,737,240 |
| Feb 13, 2026 | 4.71 | 4.72 | 4.60 | 4.62 | 4.62 | -1.28% | 26,620,390 |
| Feb 12, 2026 | 4.62 | 4.76 | 4.62 | 4.68 | 4.68 | 1.30% | 38,685,880 |
| Feb 11, 2026 | 5.04 | 5.09 | 4.62 | 4.62 | 4.62 | -6.10% | 97,696,080 |
| Feb 10, 2026 | 4.45 | 4.92 | 4.42 | 4.92 | 4.92 | 9.82% | 91,161,310 |
| Feb 9, 2026 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 2.52% | 28,906,320 |
| Feb 6, 2026 | 4.43 | 4.43 | 4.30 | 4.37 | 4.37 | -1.13% | 31,308,180 |
| Feb 5, 2026 | 4.53 | 4.60 | 4.38 | 4.42 | 4.42 | -2.43% | 46,582,100 |
| Feb 4, 2026 | 4.61 | 4.69 | 4.52 | 4.53 | 4.53 | -2.16% | 41,074,810 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.55 | 4.63 | 4.63 | -3.54% | 50,194,860 |
| Feb 2, 2026 | 4.80 | 4.92 | 4.74 | 4.80 | 4.80 | -1.03% | 38,680,200 |
| Jan 30, 2026 | 5.04 | 5.04 | 4.85 | 4.85 | 4.85 | -3.39% | 36,549,060 |
| Jan 29, 2026 | 5.15 | 5.18 | 4.97 | 5.02 | 5.02 | -1.57% | 53,091,947 |
| Jan 28, 2026 | 4.98 | 5.19 | 4.95 | 5.10 | 5.10 | 2.82% | 93,156,690 |
| Jan 27, 2026 | 4.98 | 5.08 | 4.93 | 4.96 | 4.96 | - | 41,719,870 |
| Jan 26, 2026 | 5.01 | 5.01 | 4.91 | 4.96 | 4.96 | -0.60% | 38,754,010 |
| Jan 23, 2026 | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -0.80% | 33,725,750 |
| Jan 22, 2026 | 4.98 | 5.10 | 4.94 | 5.03 | 5.03 | 1.82% | 43,631,460 |
| Jan 21, 2026 | 5.09 | 5.12 | 4.93 | 4.94 | 4.94 | -3.89% | 45,970,321 |
| Jan 20, 2026 | 5.21 | 5.37 | 5.05 | 5.14 | 5.14 | -1.34% | 56,602,800 |
| Jan 19, 2026 | 5.12 | 5.33 | 5.11 | 5.21 | 5.21 | 3.58% | 65,553,370 |
| Jan 16, 2026 | 4.99 | 5.12 | 4.95 | 5.03 | 5.03 | 1.82% | 59,754,241 |