Dagi Yatirim Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 191.90
-13.00 (-6.34%)
At close: Oct 3, 2025
Dagi Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 210.00 | 231.00 | 202.00 | 225.10 | 225.10 | 6.68% | 725,112 |
| Oct 6, 2025 | 194.00 | 211.00 | 194.00 | 211.00 | 211.00 | 9.95% | 1,428,589 |
| Oct 3, 2025 | 202.00 | 206.00 | 191.90 | 191.90 | 191.90 | -6.34% | 613,198 |
| Oct 2, 2025 | 206.00 | 225.00 | 202.00 | 204.90 | 204.90 | -1.16% | 566,218 |
| Oct 1, 2025 | 210.30 | 214.90 | 202.00 | 207.30 | 207.30 | -3.58% | 429,590 |
| Sep 30, 2025 | 216.70 | 226.10 | 208.00 | 215.00 | 215.00 | -0.78% | 610,452 |
| Sep 29, 2025 | 214.60 | 237.80 | 214.60 | 216.70 | 216.70 | -9.10% | 606,397 |
| Sep 26, 2025 | 232.00 | 248.80 | 222.20 | 238.40 | 238.40 | 2.32% | 587,644 |
| Sep 25, 2025 | 210.70 | 233.00 | 202.00 | 233.00 | 233.00 | 9.96% | 799,175 |
| Sep 24, 2025 | 230.00 | 232.00 | 210.90 | 211.90 | 211.90 | -8.66% | 691,949 |
| Sep 23, 2025 | 234.80 | 248.90 | 226.20 | 232.00 | 232.00 | -2.89% | 524,496 |
| Sep 22, 2025 | 226.20 | 251.25 | 226.20 | 238.90 | 238.90 | -4.92% | 1,157,405 |
| Sep 19, 2025 | 261.75 | 290.00 | 251.25 | 251.25 | 251.25 | -9.95% | 925,516 |
| Sep 18, 2025 | 288.75 | 301.00 | 275.50 | 279.00 | 279.00 | -3.79% | 689,504 |
| Sep 17, 2025 | 285.00 | 306.00 | 260.50 | 290.00 | 290.00 | 3.85% | 731,251 |
| Sep 16, 2025 | 270.00 | 279.25 | 260.00 | 279.25 | 279.25 | 9.94% | 746,974 |
| Sep 15, 2025 | 220.10 | 254.00 | 215.50 | 254.00 | 254.00 | 9.91% | 711,011 |
| Sep 12, 2025 | 250.00 | 265.00 | 231.10 | 231.10 | 231.10 | -9.99% | 744,301 |
| Sep 11, 2025 | 282.00 | 282.25 | 256.75 | 256.75 | 256.75 | -9.91% | 532,502 |
| Sep 10, 2025 | 297.00 | 305.75 | 269.75 | 285.00 | 285.00 | -4.84% | 675,382 |
| Sep 9, 2025 | 312.75 | 316.00 | 297.25 | 299.50 | 299.50 | -4.24% | 533,307 |
| Sep 8, 2025 | 265.25 | 312.75 | 260.50 | 312.75 | 312.75 | 9.93% | 898,342 |
| Sep 5, 2025 | 308.00 | 308.50 | 283.50 | 284.50 | 284.50 | -9.68% | 744,911 |
| Sep 4, 2025 | 338.50 | 362.50 | 304.25 | 315.00 | 315.00 | -6.67% | 1,250,066 |
| Sep 3, 2025 | 314.25 | 337.75 | 314.25 | 337.50 | 337.50 | 9.40% | 847,728 |
| Sep 2, 2025 | 281.50 | 308.50 | 280.50 | 308.50 | 308.50 | 9.98% | 1,009,440 |
| Sep 1, 2025 | 256.75 | 280.50 | 256.75 | 280.50 | 280.50 | 10.00% | 753,641 |
| Aug 29, 2025 | 247.00 | 258.00 | 240.30 | 255.00 | 255.00 | 3.24% | 316,151 |
| Aug 28, 2025 | 236.00 | 255.00 | 235.50 | 247.00 | 247.00 | 4.22% | 374,295 |
| Aug 27, 2025 | 243.50 | 248.20 | 233.90 | 237.00 | 237.00 | -3.62% | 243,881 |
| Aug 26, 2025 | 248.00 | 258.50 | 239.00 | 245.90 | 245.90 | -1.74% | 303,315 |
| Aug 25, 2025 | 258.50 | 260.50 | 249.90 | 250.25 | 250.25 | -3.19% | 269,285 |
| Aug 22, 2025 | 246.30 | 261.00 | 239.60 | 258.50 | 258.50 | 4.87% | 311,079 |
| Aug 21, 2025 | 242.00 | 251.25 | 238.00 | 246.50 | 246.50 | -1.00% | 292,648 |
| Aug 20, 2025 | 251.00 | 275.50 | 243.50 | 249.00 | 249.00 | -2.16% | 544,499 |
| Aug 19, 2025 | 265.00 | 276.00 | 251.00 | 254.50 | 254.50 | -4.86% | 452,901 |
| Aug 18, 2025 | 272.50 | 283.50 | 257.50 | 267.50 | 267.50 | -1.83% | 479,718 |
| Aug 15, 2025 | 261.00 | 280.75 | 245.00 | 272.50 | 272.50 | 4.31% | 576,733 |
| Aug 14, 2025 | 239.20 | 261.25 | 228.50 | 261.25 | 261.25 | 9.36% | 830,732 |
| Aug 13, 2025 | 238.90 | 238.90 | 229.90 | 238.90 | 238.90 | 9.99% | 539,352 |
| Aug 12, 2025 | 194.00 | 217.20 | 185.50 | 217.20 | 217.20 | 9.97% | 495,466 |
| Aug 11, 2025 | 185.70 | 203.70 | 180.00 | 197.50 | 197.50 | 6.35% | 452,419 |
| Aug 8, 2025 | 175.00 | 191.40 | 175.00 | 185.70 | 185.70 | 6.72% | 176,250 |
| Aug 7, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - | 158,958 |
| Aug 6, 2025 | 180.00 | 180.00 | 174.00 | 174.00 | 174.00 | -3.33% | 93,564 |
| Aug 5, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 5.82% | 175,322 |
| Aug 4, 2025 | 185.90 | 185.90 | 170.00 | 170.10 | 170.10 | -8.99% | 248,367 |
| Aug 1, 2025 | 188.00 | 190.00 | 186.90 | 186.90 | 186.90 | -0.59% | 226,943 |
| Jul 31, 2025 | 186.00 | 188.00 | 186.00 | 188.00 | 188.00 | 1.13% | 168,796 |
| Jul 30, 2025 | 187.40 | 187.40 | 185.90 | 185.90 | 185.90 | 3.68% | 180,558 |