Çemas Döküm Sanayi A.S. (IST:CEMAS)
Turkey
· Delayed Price · Currency is TRY 4.850
-0.110 (-2.22%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
Çemas Döküm Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.99 | 5.02 | 4.84 | 4.85 | 4.85 | -2.22% | 13,748,180 |
| Apr 27, 2026 | 4.95 | 5.04 | 4.94 | 4.96 | 4.96 | 0.20% | 16,603,680 |
| Apr 24, 2026 | 5.00 | 5.03 | 4.91 | 4.95 | 4.95 | -1.00% | 12,219,770 |
| Apr 22, 2026 | 5.08 | 5.11 | 4.96 | 5.00 | 5.00 | -0.99% | 19,196,650 |
| Apr 21, 2026 | 5.27 | 5.36 | 5.05 | 5.05 | 5.05 | -3.81% | 30,284,840 |
| Apr 20, 2026 | 5.13 | 5.41 | 5.10 | 5.25 | 5.25 | 1.74% | 45,256,820 |
| Apr 17, 2026 | 5.01 | 5.23 | 5.00 | 5.16 | 5.16 | 2.79% | 47,114,830 |
| Apr 16, 2026 | 5.06 | 5.09 | 4.93 | 5.02 | 5.02 | -0.40% | 24,391,100 |
| Apr 15, 2026 | 5.04 | 5.24 | 5.02 | 5.04 | 5.04 | - | 37,137,740 |
| Apr 14, 2026 | 4.97 | 5.11 | 4.96 | 5.04 | 5.04 | 1.61% | 18,732,650 |
| Apr 13, 2026 | 5.03 | 5.03 | 4.91 | 4.96 | 4.96 | -1.98% | 14,778,760 |
| Apr 10, 2026 | 5.07 | 5.20 | 5.05 | 5.06 | 5.06 | - | 23,059,310 |
| Apr 9, 2026 | 4.98 | 5.23 | 4.96 | 5.06 | 5.06 | 1.61% | 30,290,820 |
| Apr 8, 2026 | 5.01 | 5.07 | 4.98 | 4.98 | 4.98 | 2.68% | 12,858,270 |
| Apr 7, 2026 | 5.06 | 5.09 | 4.85 | 4.85 | 4.85 | -3.58% | 18,176,860 |
| Apr 6, 2026 | 5.05 | 5.15 | 5.02 | 5.03 | 5.03 | -0.40% | 18,769,760 |
| Apr 3, 2026 | 5.14 | 5.28 | 4.90 | 5.05 | 5.05 | -0.20% | 36,298,550 |
| Apr 2, 2026 | 4.96 | 5.28 | 4.95 | 5.06 | 5.06 | 3.27% | 53,715,020 |
| Apr 1, 2026 | 4.81 | 5.13 | 4.80 | 4.90 | 4.90 | 2.73% | 43,351,890 |
| Mar 31, 2026 | 4.81 | 4.86 | 4.75 | 4.77 | 4.77 | -0.63% | 13,350,190 |
| Mar 30, 2026 | 4.87 | 5.18 | 4.79 | 4.80 | 4.80 | -4.95% | 35,706,480 |
| Mar 27, 2026 | 5.11 | 5.51 | 4.98 | 5.05 | 5.05 | 0.80% | 107,003,100 |
| Mar 26, 2026 | 4.62 | 5.01 | 4.58 | 5.01 | 5.01 | 9.87% | 57,871,915 |
| Mar 25, 2026 | 4.59 | 4.67 | 4.55 | 4.56 | 4.56 | - | 10,919,990 |
| Mar 24, 2026 | 4.66 | 4.66 | 4.54 | 4.56 | 4.56 | -1.94% | 10,858,480 |
| Mar 23, 2026 | 4.58 | 4.71 | 4.36 | 4.65 | 4.65 | 1.75% | 22,766,050 |
| Mar 19, 2026 | 4.60 | 4.62 | 4.53 | 4.57 | 4.57 | -0.65% | 4,293,780 |
| Mar 18, 2026 | 4.70 | 4.72 | 4.60 | 4.60 | 4.60 | -1.50% | 9,149,393 |
| Mar 17, 2026 | 4.59 | 4.70 | 4.59 | 4.67 | 4.67 | 2.19% | 12,326,140 |
| Mar 16, 2026 | 4.70 | 4.75 | 4.57 | 4.57 | 4.57 | -1.93% | 10,038,490 |
| Mar 13, 2026 | 4.74 | 4.74 | 4.60 | 4.66 | 4.66 | -1.89% | 8,121,989 |
| Mar 12, 2026 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | -1.25% | 13,197,030 |
| Mar 11, 2026 | 4.70 | 5.01 | 4.69 | 4.81 | 4.81 | 2.78% | 26,194,600 |
| Mar 10, 2026 | 4.61 | 4.74 | 4.56 | 4.68 | 4.68 | 3.54% | 14,786,800 |
| Mar 9, 2026 | 4.56 | 4.61 | 4.42 | 4.52 | 4.52 | -1.74% | 15,037,450 |
| Mar 6, 2026 | 4.74 | 4.80 | 4.57 | 4.60 | 4.60 | -2.95% | 12,487,780 |
| Mar 5, 2026 | 4.64 | 4.79 | 4.64 | 4.74 | 4.74 | 2.16% | 15,775,530 |
| Mar 4, 2026 | 4.61 | 4.85 | 4.57 | 4.64 | 4.64 | 0.65% | 22,905,780 |
| Mar 3, 2026 | 4.72 | 4.94 | 4.61 | 4.61 | 4.61 | -3.96% | 18,130,450 |
| Mar 2, 2026 | 4.50 | 4.81 | 4.50 | 4.80 | 4.80 | -3.81% | 19,638,440 |
| Feb 27, 2026 | 5.16 | 5.30 | 4.94 | 4.99 | 4.99 | -3.29% | 20,814,460 |
| Feb 26, 2026 | 5.40 | 5.42 | 5.14 | 5.16 | 5.16 | -4.27% | 24,815,050 |
| Feb 25, 2026 | 5.48 | 5.82 | 5.30 | 5.39 | 5.39 | -1.64% | 37,476,930 |
| Feb 24, 2026 | 5.62 | 5.69 | 5.35 | 5.48 | 5.48 | -2.49% | 20,527,420 |
| Feb 23, 2026 | 5.85 | 5.95 | 5.58 | 5.62 | 5.62 | -3.60% | 26,469,220 |
| Feb 20, 2026 | 5.73 | 6.05 | 5.72 | 5.83 | 5.83 | 1.75% | 35,238,250 |
| Feb 19, 2026 | 6.16 | 6.22 | 5.70 | 5.73 | 5.73 | -6.68% | 36,249,820 |
| Feb 18, 2026 | 6.45 | 6.46 | 6.14 | 6.14 | 6.14 | -4.95% | 32,161,390 |
| Feb 17, 2026 | 6.30 | 6.47 | 6.15 | 6.46 | 6.46 | 2.87% | 52,691,070 |
| Feb 16, 2026 | 6.65 | 6.82 | 6.26 | 6.28 | 6.28 | -2.64% | 86,986,610 |
| Feb 13, 2026 | 5.87 | 6.45 | 5.78 | 6.45 | 6.45 | 9.88% | 108,756,000 |
| Feb 12, 2026 | 5.80 | 6.10 | 5.74 | 5.87 | 5.87 | 1.73% | 47,063,870 |
| Feb 11, 2026 | 5.65 | 5.93 | 5.65 | 5.77 | 5.77 | 0.87% | 34,533,930 |
| Feb 10, 2026 | 5.92 | 5.95 | 5.67 | 5.72 | 5.72 | -3.38% | 44,951,770 |
| Feb 9, 2026 | 6.01 | 6.25 | 5.87 | 5.92 | 5.92 | -1.33% | 60,999,070 |
| Feb 6, 2026 | 6.23 | 6.44 | 5.68 | 6.00 | 6.00 | -1.64% | 152,256,000 |
| Feb 5, 2026 | 5.57 | 6.10 | 5.49 | 6.10 | 6.10 | 9.91% | 134,322,600 |
| Feb 4, 2026 | 5.75 | 5.91 | 5.47 | 5.55 | 5.55 | -3.65% | 89,201,400 |
| Feb 3, 2026 | 6.59 | 6.72 | 5.76 | 5.76 | 5.76 | -10.00% | 163,498,900 |
| Feb 2, 2026 | 5.84 | 6.40 | 5.84 | 6.40 | 6.40 | 9.97% | 117,938,400 |
| Jan 30, 2026 | 5.44 | 5.95 | 5.42 | 5.82 | 5.82 | 7.18% | 130,568,700 |
| Jan 29, 2026 | 4.94 | 5.43 | 4.86 | 5.43 | 5.43 | 9.92% | 128,785,200 |
| Jan 28, 2026 | 4.64 | 5.09 | 4.60 | 4.94 | 4.94 | 6.70% | 96,571,510 |
| Jan 27, 2026 | 4.47 | 4.80 | 4.40 | 4.63 | 4.63 | 4.04% | 46,065,670 |
| Jan 26, 2026 | 4.40 | 4.63 | 4.34 | 4.45 | 4.45 | 1.14% | 40,265,010 |
| Jan 23, 2026 | 4.29 | 4.54 | 4.10 | 4.40 | 4.40 | 2.33% | 72,508,420 |
| Jan 22, 2026 | 4.01 | 4.35 | 4.01 | 4.30 | 4.30 | 7.23% | 66,077,570 |
| Jan 21, 2026 | 4.05 | 4.17 | 3.98 | 4.01 | 4.01 | -0.99% | 33,831,940 |
| Jan 20, 2026 | 4.09 | 4.09 | 4.03 | 4.05 | 4.05 | -0.25% | 15,602,470 |
| Jan 19, 2026 | 4.10 | 4.14 | 4.05 | 4.06 | 4.06 | -0.98% | 20,265,130 |
| Jan 16, 2026 | 4.13 | 4.16 | 4.04 | 4.10 | 4.10 | -0.24% | 21,133,431 |
| Jan 15, 2026 | 4.06 | 4.13 | 4.04 | 4.11 | 4.11 | 1.23% | 17,212,710 |
| Jan 14, 2026 | 4.13 | 4.15 | 4.03 | 4.06 | 4.06 | -1.46% | 23,326,010 |
| Jan 13, 2026 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | 1.73% | 18,085,930 |
| Jan 12, 2026 | 4.03 | 4.08 | 4.02 | 4.05 | 4.05 | 0.50% | 16,568,400 |
| Jan 9, 2026 | 4.08 | 4.09 | 4.01 | 4.03 | 4.03 | -1.23% | 10,094,020 |
| Jan 8, 2026 | 4.07 | 4.12 | 4.00 | 4.08 | 4.08 | 0.49% | 17,929,490 |
| Jan 7, 2026 | 4.12 | 4.13 | 4.05 | 4.06 | 4.06 | -1.46% | 12,682,300 |
| Jan 6, 2026 | 4.14 | 4.29 | 4.08 | 4.12 | 4.12 | - | 37,863,240 |
| Jan 5, 2026 | 4.16 | 4.16 | 4.08 | 4.12 | 4.12 | -0.72% | 13,647,960 |
| Jan 2, 2026 | 4.08 | 4.18 | 4.05 | 4.15 | 4.15 | 2.72% | 15,632,950 |
| Dec 31, 2025 | 4.02 | 4.07 | 4.01 | 4.04 | 4.04 | 1.00% | 12,409,690 |
| Dec 30, 2025 | 4.13 | 4.16 | 3.95 | 4.00 | 4.00 | -4.53% | 31,076,010 |
| Dec 29, 2025 | 4.08 | 4.48 | 4.08 | 4.19 | 4.19 | 2.70% | 94,098,100 |
| Dec 26, 2025 | 4.10 | 4.11 | 4.03 | 4.08 | 4.08 | -0.24% | 16,562,600 |
| Dec 25, 2025 | 4.12 | 4.16 | 4.08 | 4.09 | 4.09 | -0.73% | 11,577,143 |
| Dec 24, 2025 | 4.19 | 4.22 | 4.10 | 4.12 | 4.12 | -1.67% | 17,485,320 |
| Dec 23, 2025 | 4.29 | 4.39 | 4.16 | 4.19 | 4.19 | -1.87% | 32,387,030 |
| Dec 22, 2025 | 4.38 | 4.42 | 4.25 | 4.27 | 4.27 | -2.51% | 13,874,260 |
| Dec 19, 2025 | 4.40 | 4.41 | 4.31 | 4.38 | 4.38 | -0.45% | 15,229,910 |
| Dec 18, 2025 | 4.51 | 4.52 | 4.28 | 4.40 | 4.40 | -1.12% | 37,158,710 |
| Dec 17, 2025 | 4.76 | 4.82 | 4.44 | 4.45 | 4.45 | -6.51% | 40,085,060 |
| Dec 16, 2025 | 4.76 | 4.84 | 4.74 | 4.76 | 4.76 | - | 13,406,820 |
| Dec 15, 2025 | 4.79 | 4.84 | 4.74 | 4.76 | 4.76 | -0.42% | 15,652,470 |
| Dec 12, 2025 | 4.77 | 4.85 | 4.77 | 4.78 | 4.78 | 0.21% | 18,314,800 |
| Dec 11, 2025 | 4.81 | 4.86 | 4.75 | 4.77 | 4.77 | -0.63% | 18,348,270 |
| Dec 10, 2025 | 4.99 | 5.09 | 4.80 | 4.80 | 4.80 | -7.34% | 70,292,210 |
| Dec 9, 2025 | 4.72 | 5.19 | 4.68 | 5.18 | 5.18 | 9.75% | 64,686,250 |
| Dec 8, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 0.43% | 13,847,010 |
| Dec 5, 2025 | 4.74 | 4.75 | 4.66 | 4.70 | 4.70 | -0.84% | 15,368,960 |