Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (IST:CASA)
Turkey
· Delayed Price · Currency is TRY 105.50
+0.50 (0.48%)
At close: Dec 5, 2025
IST:CASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.00 | 105.70 | 105.00 | 105.50 | 105.50 | 0.48% | 28,298 |
| Dec 4, 2025 | 108.10 | 108.10 | 105.00 | 105.00 | 105.00 | - | 23,052 |
| Dec 3, 2025 | 104.80 | 106.90 | 104.80 | 105.00 | 105.00 | 0.96% | 22,391 |
| Dec 2, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 30,921 |
| Dec 1, 2025 | 109.80 | 109.80 | 104.90 | 105.00 | 105.00 | -6.17% | 41,251 |
| Nov 28, 2025 | 113.50 | 113.50 | 111.90 | 111.90 | 111.90 | -2.70% | 30,531 |
| Nov 27, 2025 | 103.00 | 115.00 | 103.00 | 115.00 | 115.00 | 2.68% | 64,387 |
| Nov 26, 2025 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | -9.97% | 42,493 |
| Nov 25, 2025 | 124.80 | 124.80 | 124.40 | 124.40 | 124.40 | 8.17% | 106,301 |
| Nov 24, 2025 | 105.50 | 115.00 | 105.50 | 115.00 | 115.00 | 9.32% | 94,596 |
| Nov 21, 2025 | 105.00 | 105.20 | 105.00 | 105.20 | 105.20 | 1.15% | 57,395 |
| Nov 20, 2025 | 96.95 | 104.20 | 96.95 | 104.00 | 104.00 | 7.27% | 33,712 |
| Nov 19, 2025 | 101.50 | 101.50 | 96.95 | 96.95 | 96.95 | -1.97% | 75,305 |
| Nov 18, 2025 | 98.80 | 98.90 | 98.80 | 98.90 | 98.90 | 9.95% | 68,190 |
| Nov 17, 2025 | 88.00 | 89.95 | 88.00 | 89.95 | 89.95 | 3.57% | 22,952 |
| Nov 14, 2025 | 86.85 | 87.00 | 86.85 | 86.85 | 86.85 | - | 17,983 |
| Nov 13, 2025 | 90.90 | 90.90 | 86.85 | 86.85 | 86.85 | 0.23% | 22,151 |
| Nov 12, 2025 | 88.65 | 88.65 | 86.65 | 86.65 | 86.65 | - | 20,597 |
| Nov 11, 2025 | 89.35 | 89.35 | 86.65 | 86.65 | 86.65 | -3.99% | 27,370 |
| Nov 10, 2025 | 90.25 | 91.00 | 90.25 | 90.25 | 90.25 | - | 31,952 |
| Nov 7, 2025 | 94.00 | 94.00 | 90.25 | 90.25 | 90.25 | -3.99% | 16,847 |
| Nov 6, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -0.53% | 26,429 |
| Nov 5, 2025 | 91.35 | 94.50 | 91.35 | 94.50 | 94.50 | 3.85% | 40,422 |
| Nov 4, 2025 | 92.55 | 92.80 | 91.00 | 91.00 | 91.00 | -1.19% | 34,949 |
| Nov 3, 2025 | 91.25 | 92.10 | 91.25 | 92.10 | 92.10 | 1.49% | 30,396 |
| Oct 31, 2025 | 93.95 | 93.95 | 90.75 | 90.75 | 90.75 | -0.27% | 22,829 |
| Oct 30, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 31,225 |
| Oct 28, 2025 | 92.10 | 92.10 | 91.00 | 91.00 | 91.00 | -1.19% | 10,508 |
| Oct 27, 2025 | 94.90 | 94.90 | 92.10 | 92.10 | 92.10 | 0.66% | 23,117 |
| Oct 24, 2025 | 95.30 | 95.30 | 91.15 | 91.50 | 91.50 | 3.98% | 25,276 |
| Oct 23, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.62% | 11,581 |
| Oct 22, 2025 | 90.05 | 90.20 | 89.45 | 89.45 | 89.45 | -1.92% | 16,925 |
| Oct 21, 2025 | 92.00 | 92.00 | 91.20 | 91.20 | 91.20 | -0.82% | 12,236 |
| Oct 20, 2025 | 92.45 | 92.45 | 91.95 | 91.95 | 91.95 | 3.55% | 25,641 |
| Oct 17, 2025 | 89.80 | 89.80 | 88.80 | 88.80 | 88.80 | -0.95% | 24,468 |
| Oct 16, 2025 | 86.10 | 89.80 | 86.10 | 89.65 | 89.65 | -0.44% | 18,917 |
| Oct 15, 2025 | 89.00 | 90.05 | 88.95 | 90.05 | 90.05 | 1.18% | 19,587 |
| Oct 14, 2025 | 92.95 | 92.95 | 89.00 | 89.00 | 89.00 | -4.25% | 23,437 |
| Oct 13, 2025 | 95.00 | 95.00 | 92.05 | 92.95 | 92.95 | -3.13% | 17,311 |
| Oct 10, 2025 | 94.00 | 96.00 | 94.00 | 95.95 | 95.95 | 2.35% | 18,230 |
| Oct 9, 2025 | 93.00 | 93.75 | 93.00 | 93.75 | 93.75 | 0.81% | 19,913 |
| Oct 8, 2025 | 90.45 | 93.00 | 90.45 | 93.00 | 93.00 | 1.09% | 31,400 |
| Oct 7, 2025 | 90.00 | 92.00 | 81.00 | 92.00 | 92.00 | 2.28% | 42,020 |
| Oct 6, 2025 | 92.00 | 92.00 | 89.95 | 89.95 | 89.95 | -2.23% | 26,743 |
| Oct 3, 2025 | 93.10 | 93.10 | 92.00 | 92.00 | 92.00 | -1.18% | 13,421 |
| Oct 2, 2025 | 94.00 | 94.00 | 93.10 | 93.10 | 93.10 | -0.96% | 17,179 |
| Oct 1, 2025 | 94.00 | 94.00 | 93.80 | 94.00 | 94.00 | -0.84% | 24,777 |
| Sep 30, 2025 | 94.80 | 95.00 | 94.80 | 94.80 | 94.80 | -0.21% | 16,191 |
| Sep 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.14% | 33,095 |
| Sep 26, 2025 | 99.95 | 99.95 | 96.05 | 96.10 | 96.10 | -3.85% | 18,916 |
| Sep 25, 2025 | 94.45 | 99.95 | 94.45 | 99.95 | 99.95 | -0.25% | 43,675 |
| Sep 24, 2025 | 99.95 | 100.20 | 99.95 | 100.20 | 100.20 | 0.25% | 27,141 |
| Sep 23, 2025 | 99.80 | 99.95 | 98.00 | 99.95 | 99.95 | -3.80% | 55,746 |
| Sep 22, 2025 | 105.00 | 105.00 | 103.90 | 103.90 | 103.90 | 0.78% | 27,824 |
| Sep 19, 2025 | 100.00 | 104.50 | 100.00 | 103.10 | 103.10 | 0.29% | 38,111 |
| Sep 18, 2025 | 101.90 | 103.00 | 101.90 | 102.80 | 102.80 | 1.18% | 26,920 |
| Sep 17, 2025 | 103.50 | 103.50 | 99.20 | 101.60 | 101.60 | -1.84% | 25,793 |
| Sep 16, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | 2.48% | 39,059 |
| Sep 15, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 2.54% | 34,649 |
| Sep 12, 2025 | 101.70 | 101.70 | 98.10 | 98.50 | 98.50 | -3.15% | 16,539 |
| Sep 11, 2025 | 101.90 | 101.90 | 101.70 | 101.70 | 101.70 | -0.20% | 26,801 |
| Sep 10, 2025 | 104.90 | 104.90 | 96.70 | 101.90 | 101.90 | -2.86% | 21,767 |
| Sep 9, 2025 | 97.50 | 104.90 | 97.50 | 104.90 | 104.90 | 7.59% | 58,742 |
| Sep 8, 2025 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | -6.43% | 85,684 |
| Sep 5, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -9.94% | 115,303 |
| Sep 4, 2025 | 116.00 | 116.00 | 115.70 | 115.70 | 115.70 | 0.61% | 35,216 |
| Sep 3, 2025 | 117.60 | 117.60 | 113.40 | 115.00 | 115.00 | 1.41% | 35,368 |
| Sep 2, 2025 | 114.00 | 118.90 | 113.40 | 113.40 | 113.40 | -10.00% | 101,145 |
| Sep 1, 2025 | 106.20 | 129.00 | 106.20 | 126.00 | 126.00 | 6.87% | 140,950 |
| Aug 29, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -10.00% | 87,498 |
| Aug 28, 2025 | 140.70 | 140.70 | 130.60 | 131.00 | 131.00 | -5.69% | 49,053 |
| Aug 27, 2025 | 140.00 | 140.00 | 138.90 | 138.90 | 138.90 | 6.76% | 62,262 |
| Aug 26, 2025 | 137.50 | 137.50 | 130.10 | 130.10 | 130.10 | -3.20% | 55,989 |
| Aug 25, 2025 | 134.50 | 134.50 | 134.40 | 134.40 | 134.40 | 1.13% | 44,618 |
| Aug 22, 2025 | 135.00 | 135.00 | 132.90 | 132.90 | 132.90 | -1.56% | 38,820 |
| Aug 21, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | 3.85% | 96,298 |
| Aug 20, 2025 | 124.10 | 130.00 | 124.10 | 130.00 | 130.00 | 4.42% | 52,045 |
| Aug 19, 2025 | 125.60 | 125.60 | 124.50 | 124.50 | 124.50 | -0.95% | 47,199 |
| Aug 18, 2025 | 116.00 | 126.00 | 116.00 | 125.70 | 125.70 | 9.21% | 63,203 |
| Aug 15, 2025 | 115.00 | 115.10 | 115.00 | 115.10 | 115.10 | 0.09% | 40,064 |
| Aug 14, 2025 | 121.50 | 121.50 | 115.00 | 115.00 | 115.00 | -3.44% | 39,361 |
| Aug 13, 2025 | 122.40 | 122.40 | 119.10 | 119.10 | 119.10 | - | 72,500 |
| Aug 12, 2025 | 119.00 | 119.10 | 119.00 | 119.10 | 119.10 | 9.97% | 81,308 |
| Aug 11, 2025 | 107.80 | 108.30 | 107.80 | 108.30 | 108.30 | 0.46% | 26,766 |
| Aug 8, 2025 | 108.20 | 108.20 | 107.80 | 107.80 | 107.80 | -0.37% | 31,315 |
| Aug 7, 2025 | 109.80 | 109.80 | 104.40 | 108.20 | 108.20 | -1.46% | 43,703 |
| Aug 6, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - | 27,713 |
| Aug 5, 2025 | 110.50 | 110.50 | 109.80 | 109.80 | 109.80 | -1.96% | 32,984 |
| Aug 4, 2025 | 106.30 | 112.00 | 106.30 | 112.00 | 112.00 | -0.88% | 50,874 |
| Aug 1, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 28,834 |
| Jul 31, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 38,344 |
| Jul 30, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 8.49% | 64,120 |
| Jul 29, 2025 | 113.00 | 113.00 | 103.00 | 106.00 | 106.00 | -2.39% | 62,955 |
| Jul 28, 2025 | 108.50 | 108.60 | 108.50 | 108.60 | 108.60 | 9.97% | 64,871 |
| Jul 25, 2025 | 98.85 | 98.85 | 98.70 | 98.75 | 98.75 | -2.23% | 31,316 |
| Jul 24, 2025 | 101.70 | 101.70 | 101.00 | 101.00 | 101.00 | -0.69% | 55,514 |
| Jul 23, 2025 | 113.10 | 113.10 | 101.70 | 101.70 | 101.70 | -10.00% | 79,628 |
| Jul 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 8.65% | 124,477 |
| Jul 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9.94% | 43,194 |
| Jul 18, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 10.00% | 49,765 |