Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey
· Delayed Price · Currency is TRY 4.700
-0.040 (-0.84%)
At close: Dec 5, 2025
Çemas Döküm Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.74 | 4.75 | 4.66 | 4.70 | 4.70 | -0.84% | 15,368,960 |
| Dec 4, 2025 | 4.82 | 4.84 | 4.70 | 4.74 | 4.74 | -1.46% | 16,999,230 |
| Dec 3, 2025 | 4.86 | 4.89 | 4.79 | 4.81 | 4.81 | -0.62% | 19,332,410 |
| Dec 2, 2025 | 4.89 | 4.93 | 4.82 | 4.84 | 4.84 | -1.02% | 15,869,150 |
| Dec 1, 2025 | 4.84 | 4.92 | 4.84 | 4.89 | 4.89 | 1.03% | 15,836,150 |
| Nov 28, 2025 | 4.88 | 5.15 | 4.80 | 4.84 | 4.84 | -0.82% | 49,315,770 |
| Nov 27, 2025 | 4.96 | 5.16 | 4.87 | 4.88 | 4.88 | -1.61% | 21,858,620 |
| Nov 26, 2025 | 5.10 | 5.16 | 4.95 | 4.96 | 4.96 | -2.55% | 16,632,290 |
| Nov 25, 2025 | 5.26 | 5.28 | 5.09 | 5.09 | 5.09 | -3.23% | 23,068,553 |
| Nov 24, 2025 | 5.26 | 5.32 | 5.23 | 5.26 | 5.26 | - | 24,351,160 |
| Nov 21, 2025 | 5.26 | 5.42 | 5.24 | 5.26 | 5.26 | -0.19% | 29,673,814 |
| Nov 20, 2025 | 5.30 | 5.34 | 5.22 | 5.27 | 5.27 | -0.38% | 25,299,470 |
| Nov 19, 2025 | 5.43 | 5.47 | 5.27 | 5.29 | 5.29 | -2.40% | 34,537,030 |
| Nov 18, 2025 | 5.45 | 5.75 | 5.31 | 5.42 | 5.42 | -0.55% | 78,839,160 |
| Nov 17, 2025 | 5.43 | 5.66 | 5.43 | 5.45 | 5.45 | 0.37% | 47,319,980 |
| Nov 14, 2025 | 5.44 | 5.64 | 5.35 | 5.43 | 5.43 | -0.37% | 52,901,950 |
| Nov 13, 2025 | 5.63 | 5.67 | 5.41 | 5.45 | 5.45 | -3.37% | 35,778,980 |
| Nov 12, 2025 | 5.80 | 6.30 | 5.50 | 5.64 | 5.64 | -2.76% | 153,977,600 |
| Nov 11, 2025 | 5.30 | 5.80 | 5.11 | 5.80 | 5.80 | 9.85% | 81,709,190 |
| Nov 10, 2025 | 5.45 | 5.51 | 5.28 | 5.28 | 5.28 | -2.76% | 37,003,600 |
| Nov 7, 2025 | 5.69 | 5.69 | 5.42 | 5.43 | 5.43 | -4.57% | 34,784,470 |
| Nov 6, 2025 | 5.48 | 5.73 | 5.48 | 5.69 | 5.69 | 3.83% | 57,141,920 |
| Nov 5, 2025 | 5.50 | 5.54 | 5.45 | 5.48 | 5.48 | - | 35,929,110 |
| Nov 4, 2025 | 5.62 | 5.63 | 5.46 | 5.48 | 5.48 | -2.14% | 35,509,130 |
| Nov 3, 2025 | 5.62 | 5.70 | 5.56 | 5.60 | 5.60 | 0.54% | 39,927,290 |
| Oct 31, 2025 | 5.79 | 5.83 | 5.56 | 5.57 | 5.57 | -3.63% | 52,476,680 |
| Oct 30, 2025 | 6.07 | 6.10 | 5.77 | 5.78 | 5.78 | -4.78% | 57,752,100 |
| Oct 28, 2025 | 5.68 | 6.09 | 5.60 | 6.07 | 6.07 | 6.68% | 39,399,300 |
| Oct 27, 2025 | 6.04 | 6.11 | 5.69 | 5.69 | 5.69 | -2.90% | 78,523,550 |
| Oct 24, 2025 | 5.31 | 5.86 | 5.30 | 5.86 | 5.86 | 9.94% | 139,960,700 |
| Oct 23, 2025 | 5.50 | 5.64 | 5.32 | 5.33 | 5.33 | -3.79% | 44,656,240 |
| Oct 22, 2025 | 5.83 | 5.89 | 5.54 | 5.54 | 5.54 | -4.97% | 60,378,790 |
| Oct 21, 2025 | 6.09 | 6.09 | 5.83 | 5.83 | 5.83 | -3.80% | 42,532,910 |
| Oct 20, 2025 | 6.15 | 6.29 | 5.75 | 6.06 | 6.06 | - | 61,607,790 |
| Oct 17, 2025 | 5.81 | 6.25 | 5.50 | 6.06 | 6.06 | -0.82% | 149,748,200 |
| Oct 16, 2025 | 6.77 | 6.78 | 6.11 | 6.11 | 6.11 | -9.88% | 88,460,600 |
| Oct 15, 2025 | 6.95 | 7.17 | 6.74 | 6.78 | 6.78 | -2.45% | 50,186,780 |
| Oct 14, 2025 | 7.39 | 7.52 | 6.95 | 6.95 | 6.95 | -5.83% | 50,227,340 |
| Oct 13, 2025 | 7.50 | 7.80 | 7.38 | 7.38 | 7.38 | -2.64% | 69,327,910 |
| Oct 10, 2025 | 7.48 | 7.65 | 7.19 | 7.58 | 7.58 | 3.13% | 62,364,260 |
| Oct 9, 2025 | 7.05 | 7.47 | 6.94 | 7.35 | 7.35 | 5.45% | 89,268,050 |
| Oct 8, 2025 | 6.86 | 7.00 | 6.74 | 6.97 | 6.97 | 2.20% | 34,135,220 |
| Oct 7, 2025 | 6.76 | 7.07 | 6.68 | 6.82 | 6.82 | 0.89% | 44,160,540 |
| Oct 6, 2025 | 6.89 | 6.89 | 6.74 | 6.76 | 6.76 | -1.31% | 14,905,690 |
| Oct 3, 2025 | 6.78 | 6.99 | 6.77 | 6.85 | 6.85 | 1.03% | 21,693,850 |
| Oct 2, 2025 | 7.00 | 7.00 | 6.78 | 6.78 | 6.78 | -2.31% | 19,397,370 |
| Oct 1, 2025 | 6.91 | 7.00 | 6.83 | 6.94 | 6.94 | 0.43% | 20,775,020 |
| Sep 30, 2025 | 7.01 | 7.40 | 6.83 | 6.91 | 6.91 | -1.29% | 53,573,190 |
| Sep 29, 2025 | 7.04 | 7.12 | 6.95 | 7.00 | 7.00 | -1.13% | 16,838,420 |
| Sep 26, 2025 | 7.12 | 7.22 | 6.98 | 7.08 | 7.08 | -0.56% | 26,102,040 |
| Sep 25, 2025 | 7.32 | 7.38 | 7.10 | 7.12 | 7.12 | -2.60% | 31,739,740 |
| Sep 24, 2025 | 7.51 | 7.51 | 7.22 | 7.31 | 7.31 | -2.66% | 27,408,150 |
| Sep 23, 2025 | 7.40 | 7.55 | 7.23 | 7.51 | 7.51 | 1.62% | 36,840,720 |
| Sep 22, 2025 | 7.63 | 7.64 | 7.35 | 7.39 | 7.39 | -0.94% | 42,324,420 |
| Sep 19, 2025 | 7.11 | 7.65 | 7.09 | 7.46 | 7.46 | 5.07% | 85,990,190 |
| Sep 18, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.25% | 31,997,860 |
| Sep 17, 2025 | 7.31 | 7.31 | 7.12 | 7.19 | 7.19 | -1.78% | 39,393,220 |
| Sep 16, 2025 | 7.83 | 7.86 | 7.31 | 7.32 | 7.32 | -6.51% | 89,741,470 |
| Sep 15, 2025 | 7.20 | 7.83 | 7.07 | 7.83 | 7.83 | 9.97% | 143,910,500 |
| Sep 12, 2025 | 7.12 | 7.33 | 7.04 | 7.12 | 7.12 | 0.42% | 29,834,000 |
| Sep 11, 2025 | 7.20 | 7.49 | 7.09 | 7.09 | 7.09 | -0.42% | 50,307,020 |
| Sep 10, 2025 | 7.55 | 7.78 | 7.10 | 7.12 | 7.12 | -3.65% | 90,078,860 |
| Sep 9, 2025 | 6.73 | 7.39 | 6.70 | 7.39 | 7.39 | 9.97% | 182,439,900 |
| Sep 8, 2025 | 7.01 | 7.07 | 6.70 | 6.72 | 6.72 | -5.35% | 31,301,050 |
| Sep 5, 2025 | 6.86 | 7.13 | 6.60 | 7.10 | 7.10 | 3.95% | 59,115,940 |
| Sep 4, 2025 | 7.12 | 7.22 | 6.83 | 6.83 | 6.83 | -3.26% | 40,333,420 |
| Sep 3, 2025 | 7.55 | 7.90 | 7.02 | 7.06 | 7.06 | -5.23% | 132,446,500 |
| Sep 2, 2025 | 6.83 | 7.45 | 6.74 | 7.45 | 7.45 | 9.88% | 124,043,700 |
| Sep 1, 2025 | 6.78 | 6.86 | 6.73 | 6.78 | 6.78 | 0.15% | 18,245,900 |
| Aug 29, 2025 | 7.06 | 7.14 | 6.76 | 6.77 | 6.77 | -3.84% | 32,808,630 |
| Aug 28, 2025 | 7.59 | 7.66 | 6.90 | 7.04 | 7.04 | -6.63% | 46,343,850 |
| Aug 27, 2025 | 7.37 | 7.76 | 7.34 | 7.54 | 7.54 | 2.45% | 63,346,770 |
| Aug 26, 2025 | 7.59 | 7.59 | 7.33 | 7.36 | 7.36 | -3.03% | 24,960,730 |
| Aug 25, 2025 | 7.58 | 7.67 | 7.53 | 7.59 | 7.59 | 1.20% | 26,611,870 |
| Aug 22, 2025 | 7.70 | 7.75 | 7.50 | 7.50 | 7.50 | -2.34% | 33,779,780 |
| Aug 21, 2025 | 7.74 | 7.82 | 7.56 | 7.68 | 7.68 | -0.78% | 31,289,210 |
| Aug 20, 2025 | 7.89 | 7.90 | 7.72 | 7.74 | 7.74 | -1.28% | 30,506,240 |
| Aug 19, 2025 | 8.12 | 8.20 | 7.78 | 7.84 | 7.84 | -0.88% | 53,501,190 |
| Aug 18, 2025 | 7.67 | 8.44 | 7.50 | 7.91 | 7.91 | 2.99% | 192,869,900 |
| Aug 15, 2025 | 7.98 | 8.08 | 7.64 | 7.68 | 7.68 | -3.15% | 52,154,060 |
| Aug 14, 2025 | 8.19 | 8.33 | 7.84 | 7.93 | 7.93 | -2.46% | 50,649,440 |
| Aug 13, 2025 | 8.33 | 8.44 | 8.11 | 8.13 | 8.13 | -2.05% | 33,366,780 |
| Aug 12, 2025 | 8.77 | 9.15 | 8.23 | 8.30 | 8.30 | -5.03% | 94,221,680 |
| Aug 11, 2025 | 8.00 | 8.74 | 7.88 | 8.74 | 8.74 | 9.94% | 227,825,400 |
| Aug 8, 2025 | 8.15 | 8.20 | 7.92 | 7.95 | 7.95 | -1.73% | 33,263,400 |
| Aug 7, 2025 | 8.03 | 8.21 | 7.93 | 8.09 | 8.09 | 1.38% | 34,271,960 |
| Aug 6, 2025 | 8.19 | 8.32 | 7.88 | 7.98 | 7.98 | -1.97% | 34,074,870 |
| Aug 5, 2025 | 7.86 | 8.54 | 7.84 | 8.14 | 8.14 | 3.83% | 70,303,240 |
| Aug 4, 2025 | 8.05 | 8.07 | 7.77 | 7.84 | 7.84 | -2.61% | 42,392,670 |
| Aug 1, 2025 | 8.28 | 8.42 | 8.01 | 8.05 | 8.05 | -2.78% | 50,015,890 |
| Jul 31, 2025 | 8.32 | 8.44 | 8.26 | 8.28 | 8.28 | -0.48% | 28,838,910 |
| Jul 30, 2025 | 8.53 | 8.65 | 8.26 | 8.32 | 8.32 | -2.46% | 41,623,780 |
| Jul 29, 2025 | 8.75 | 8.75 | 8.53 | 8.53 | 8.53 | -2.63% | 23,794,130 |
| Jul 28, 2025 | 8.85 | 8.97 | 8.46 | 8.76 | 8.76 | 0.69% | 52,053,640 |
| Jul 25, 2025 | 8.39 | 8.97 | 8.31 | 8.70 | 8.70 | 3.69% | 55,122,440 |
| Jul 24, 2025 | 8.50 | 8.69 | 8.27 | 8.39 | 8.39 | -1.29% | 44,648,260 |
| Jul 23, 2025 | 8.92 | 8.97 | 8.49 | 8.50 | 8.50 | -4.60% | 34,419,480 |
| Jul 22, 2025 | 9.05 | 9.08 | 8.89 | 8.91 | 8.91 | -1.98% | 23,557,390 |
| Jul 21, 2025 | 9.05 | 9.43 | 8.85 | 9.09 | 9.09 | 1.00% | 50,314,170 |
| Jul 18, 2025 | 9.05 | 9.16 | 8.86 | 9.00 | 9.00 | 0.11% | 26,307,500 |