Skip to main content
Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.66
-0.07 (-0.80%)
At close: Dec 4, 2025

IST:DAGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.678.748.388.388.38-3.23%7,783,407
Dec 4, 20258.788.888.548.668.66-0.80%16,432,670
Dec 3, 20258.248.748.248.738.735.95%13,242,340
Dec 2, 20258.508.508.238.248.24-2.49%8,843,687
Dec 1, 20257.948.567.928.458.456.69%14,728,960
Nov 28, 20257.637.987.497.927.925.88%8,954,722
Nov 27, 20257.427.837.407.487.480.81%5,560,135
Nov 26, 20257.787.787.427.427.42-2.37%3,750,097
Nov 25, 20258.018.067.607.607.60-5.12%4,818,283
Nov 24, 20257.828.267.738.018.012.96%10,737,790
Nov 21, 20257.907.907.607.787.782.91%9,112,006
Nov 20, 20257.727.727.517.567.56-1.18%3,489,761
Nov 19, 20257.737.747.547.657.65-1.03%4,115,314
Nov 18, 20257.567.927.567.737.73-5,050,409
Nov 17, 20257.507.817.417.737.734.46%6,259,579
Nov 14, 20257.327.557.167.407.401.09%5,675,545
Nov 13, 20257.427.647.277.327.32-0.41%6,675,763
Nov 12, 20257.797.907.227.357.35-5.53%8,719,064
Nov 11, 20258.058.157.557.787.78-3.35%9,236,099
Nov 10, 20258.038.127.818.058.050.25%6,188,044
Nov 7, 20258.218.378.008.038.03-2.07%11,070,180
Nov 6, 20258.408.408.168.208.20-1.32%10,903,170
Nov 5, 20258.268.548.248.318.311.34%10,712,090
Nov 4, 20258.208.328.108.208.20-7,673,367
Nov 3, 20258.248.248.068.208.200.61%9,199,672
Oct 31, 20258.258.408.128.158.15-1.09%7,637,624
Oct 30, 20258.348.648.238.248.24-1.20%9,986,910
Oct 28, 20258.588.658.248.348.34-4.14%8,384,792
Oct 27, 20258.118.908.068.708.707.27%25,638,170
Oct 24, 20258.058.187.668.118.110.75%9,023,144
Oct 23, 20258.108.147.978.058.05-0.49%6,492,946
Oct 22, 20258.378.378.028.098.09-2.76%8,037,087
Oct 21, 20258.408.478.238.328.32-0.95%13,149,330
Oct 20, 20258.368.468.118.408.400.72%14,425,190
Oct 17, 20258.128.407.948.348.342.84%20,090,230
Oct 16, 20258.208.498.008.118.11-0.37%11,085,570
Oct 15, 20258.108.247.938.148.141.75%6,886,839
Oct 14, 20258.388.537.988.008.00-4.42%10,891,530
Oct 13, 20258.128.727.968.378.372.45%18,083,540
Oct 10, 20257.998.507.998.178.172.38%17,036,040
Oct 9, 20258.078.107.907.987.980.38%8,371,976
Oct 8, 20258.008.157.907.957.95-0.62%7,142,429
Oct 7, 20257.988.287.948.008.000.38%8,009,902
Oct 6, 20258.118.147.957.977.97-2.21%7,076,244
Oct 3, 20258.208.368.038.158.150.25%7,848,412
Oct 2, 20258.088.247.958.138.131.37%9,671,573
Oct 1, 20257.828.237.698.028.022.56%13,701,240
Sep 30, 20258.048.167.827.827.82-2.62%6,790,790
Sep 29, 20258.468.508.038.038.03-3.95%7,107,665
Sep 26, 20258.368.618.218.368.361.83%9,575,076
Sep 25, 20258.658.778.108.218.21-4.98%18,386,910
Sep 24, 20258.738.898.408.648.64-0.58%20,673,910
Sep 23, 20258.569.228.388.698.691.52%35,466,210
Sep 22, 20258.538.708.348.568.561.06%7,686,592
Sep 19, 20258.408.498.248.478.470.95%8,125,299
Sep 18, 20258.398.588.308.398.390.12%11,019,390
Sep 17, 20258.388.538.288.388.38-9,616,477
Sep 16, 20257.928.417.928.388.386.08%15,273,490
Sep 15, 20257.507.947.257.907.905.33%16,150,810
Sep 12, 20258.288.287.497.507.50-6.13%9,866,234
Sep 11, 20258.418.527.997.997.99-4.99%9,633,142
Sep 10, 20258.578.848.358.418.41-0.24%13,174,150
Sep 9, 20258.208.548.208.438.433.44%14,007,890
Sep 8, 20258.688.688.088.158.15-6.43%12,679,130
Sep 5, 20258.718.868.578.718.71-13,646,610
Sep 4, 20258.698.858.298.718.710.69%28,457,090
Sep 3, 20258.329.108.178.658.653.97%31,195,840
Sep 2, 20258.098.547.918.328.320.73%24,927,420
Sep 1, 20258.058.537.838.268.262.61%29,375,060
Aug 29, 20257.998.817.828.058.050.50%54,805,780
Aug 28, 20258.418.627.908.018.01-4.76%28,477,020
Aug 27, 20258.529.088.108.418.41-0.12%66,695,930
Aug 26, 20257.988.427.318.428.429.92%62,888,520
Aug 25, 20257.217.667.197.667.669.90%9,376,100
Aug 22, 20256.406.976.336.976.979.94%27,806,660
Aug 21, 20256.316.556.206.346.342.26%23,009,400
Aug 20, 20256.106.375.986.206.201.64%27,811,740
Aug 19, 20255.716.195.686.106.107.39%34,282,870
Aug 18, 20255.695.805.655.685.68-7,610,668
Aug 15, 20255.645.745.605.685.680.89%7,390,861
Aug 14, 20255.685.705.505.635.63-0.88%7,953,451
Aug 13, 20255.675.975.615.685.681.25%15,684,850
Aug 12, 20255.715.775.565.615.61-1.75%6,409,082
Aug 11, 20255.865.945.665.715.71-2.23%10,173,820
Aug 8, 20255.706.035.555.845.842.46%26,638,710
Aug 7, 20255.635.795.605.705.700.35%8,392,755
Aug 6, 20255.845.885.635.685.68-2.74%8,975,341
Aug 5, 20255.856.005.795.845.840.69%16,859,630
Aug 4, 20255.455.845.425.805.806.81%24,672,480
Aug 1, 20255.525.545.415.435.43-1.63%6,778,791
Jul 31, 20255.415.565.345.525.522.03%11,517,160
Jul 30, 20255.575.585.415.415.41-2.87%7,967,242
Jul 29, 20255.695.705.515.575.57-1.94%10,699,420
Jul 28, 20255.755.905.665.685.680.18%11,997,000
Jul 25, 20255.525.955.525.675.672.90%29,031,030
Jul 24, 20255.495.655.435.515.51-0.72%12,944,710
Jul 23, 20255.755.855.545.555.55-3.31%15,433,710
Jul 22, 20256.156.215.695.745.74-7.42%35,629,510
Jul 21, 20256.506.636.176.206.20-3.13%33,804,150
Jul 18, 20256.556.696.076.406.400.79%42,655,870