Dagi Yatirim Holding A.S. (IST:TRHOL)
Turkey · Delayed Price · Currency is TRY 480.00
+22.00 (4.80%)
At close: Nov 5, 2025
Dagi Yatirim Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 479.25 | 479.25 | 461.00 | 461.00 | 461.00 | -3.96% | 340,012 |
| Nov 6, 2025 | 500.00 | 500.00 | 480.00 | 480.00 | 480.00 | - | 312,933 |
| Nov 5, 2025 | 500.00 | 500.00 | 479.75 | 480.00 | 480.00 | 4.80% | 457,970 |
| Nov 4, 2025 | 433.00 | 458.00 | 433.00 | 458.00 | 458.00 | 9.77% | 313,376 |
| Nov 3, 2025 | 417.50 | 417.50 | 417.25 | 417.25 | 417.25 | 4.97% | 284,779 |
| Oct 31, 2025 | 397.50 | 397.50 | 396.75 | 397.50 | 397.50 | - | 386,506 |
| Oct 30, 2025 | 397.50 | 397.50 | 396.00 | 397.50 | 397.50 | -0.63% | 982,416 |
| Oct 28, 2025 | 404.25 | 404.25 | 400.00 | 400.00 | 400.00 | -1.05% | 165,443 |
| Oct 27, 2025 | 410.50 | 410.50 | 404.25 | 404.25 | 404.25 | -1.52% | 503,400 |
| Oct 24, 2025 | 415.50 | 420.00 | 376.25 | 410.50 | 410.50 | -1.79% | 1,658,201 |
| Oct 23, 2025 | 404.00 | 434.75 | 401.50 | 418.00 | 418.00 | 3.47% | 1,215,081 |
| Oct 22, 2025 | 391.50 | 408.75 | 376.00 | 404.00 | 404.00 | 8.46% | 714,859 |
| Oct 21, 2025 | 362.00 | 372.50 | 353.50 | 372.50 | 372.50 | 9.96% | 700,921 |
| Oct 20, 2025 | 292.00 | 338.75 | 292.00 | 338.75 | 338.75 | 9.98% | 1,143,640 |
| Oct 17, 2025 | 322.00 | 328.00 | 292.00 | 308.00 | 308.00 | -4.35% | 781,695 |
| Oct 16, 2025 | 330.00 | 345.50 | 322.00 | 322.00 | 322.00 | -2.50% | 695,497 |
| Oct 15, 2025 | 318.50 | 350.50 | 306.75 | 330.25 | 330.25 | 3.61% | 1,308,809 |
| Oct 14, 2025 | 322.25 | 325.25 | 279.25 | 318.75 | 318.75 | 2.91% | 1,201,840 |
| Oct 13, 2025 | 281.75 | 309.75 | 281.75 | 309.75 | 309.75 | 9.94% | 1,330,461 |
| Oct 10, 2025 | 281.75 | 281.75 | 268.00 | 281.75 | 281.75 | 9.95% | 1,951,523 |
| Oct 9, 2025 | 230.00 | 256.25 | 226.30 | 256.25 | 256.25 | 9.98% | 990,647 |
| Oct 8, 2025 | 225.00 | 242.20 | 215.10 | 233.00 | 233.00 | 3.51% | 756,235 |
| 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 |