Skip to main content
Dagi Giyim Sanayi ve Ticaret A.S. (IST:DAGI)
Turkey flag Turkey · Delayed Price · Currency is TRY
5.61
-0.11 (-1.92%)
Last updated: Mar 9, 2026, 3:26 PM GMT+3

IST:DAGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.785.795.685.725.72-1.04%2,669,085
Mar 5, 20265.795.915.725.785.78-0.17%5,541,261
Mar 4, 20265.755.825.665.795.791.94%2,316,287
Mar 3, 20265.605.775.605.685.681.07%2,631,221
Mar 2, 20265.485.855.485.625.62-7.57%4,144,205
Feb 27, 20266.006.095.936.086.081.67%2,733,506
Feb 26, 20266.056.055.965.985.98-0.33%2,191,740
Feb 25, 20266.056.075.956.006.00-0.66%2,726,747
Feb 24, 20266.156.226.036.046.04-0.98%3,075,184
Feb 23, 20266.296.486.106.106.10-2.24%4,573,888
Feb 20, 20266.086.246.086.246.241.79%1,525,423
Feb 19, 20266.326.346.106.136.13-2.39%4,138,795
Feb 18, 20266.406.596.276.286.28-1.88%10,612,992
Feb 17, 20266.426.486.386.406.40-0.47%4,381,832
Feb 16, 20266.556.556.406.436.43-1.08%5,724,747
Feb 13, 20266.476.506.376.506.500.78%5,517,479
Feb 12, 20266.446.496.366.456.450.47%4,361,533
Feb 11, 20266.766.766.406.426.42-3.46%9,035,572
Feb 10, 20266.406.666.306.656.654.56%10,253,650
Feb 9, 20266.276.496.246.366.362.09%7,916,588
Feb 6, 20266.196.296.096.236.231.47%7,584,031
Feb 5, 20266.046.326.046.146.141.66%9,933,550
Feb 4, 20266.026.085.976.046.040.33%6,611,893
Feb 3, 20266.046.116.006.026.02-0.17%4,806,312
Feb 2, 20266.086.085.906.036.03-1.15%3,972,766
Jan 30, 20266.156.156.086.106.10-0.81%5,301,783
Jan 29, 20266.236.266.136.156.15-1.44%9,721,330
Jan 28, 20266.086.326.066.246.242.46%10,206,478
Jan 27, 20266.056.196.046.096.090.66%7,028,438
Jan 26, 20266.066.145.976.056.050.17%9,891,152
Jan 23, 20266.026.065.956.046.040.33%6,402,681
Jan 22, 20265.976.055.976.026.021.18%4,157,638
Jan 21, 20266.226.225.945.955.95-3.88%6,340,127
Jan 20, 20266.076.496.016.196.192.31%14,577,400
Jan 19, 20266.096.106.016.056.05-0.66%6,036,970
Jan 16, 20266.166.176.006.096.09-0.81%7,113,769
Jan 15, 20266.226.236.096.146.14-1.29%5,396,089
Jan 14, 20266.246.306.166.226.220.48%4,426,168
Jan 13, 20266.126.236.096.196.191.31%8,188,595
Jan 12, 20266.606.646.076.116.11-6.72%14,711,240
Jan 9, 20266.477.056.466.556.552.18%20,084,920
Jan 8, 20266.326.636.326.416.41-8.69%23,784,320
Jan 7, 20267.847.857.027.027.02-10.00%16,344,010
Jan 6, 20267.797.857.677.807.800.13%6,526,551
Jan 5, 20267.978.037.797.797.79-2.14%6,489,060
Jan 2, 20267.587.967.527.967.965.99%6,394,802
Dec 31, 20257.917.917.517.517.51-4.57%6,866,802
Dec 30, 20258.078.087.767.877.87-2.48%6,808,557
Dec 29, 20258.288.367.968.078.07-1.82%7,564,171
Dec 26, 20258.218.308.038.228.220.37%7,555,565
Dec 25, 20257.988.377.808.198.193.93%7,652,803
Dec 24, 20257.988.057.867.887.88-1.13%4,222,321
Dec 23, 20257.968.197.947.977.970.13%6,563,077
Dec 22, 20258.078.127.927.967.96-1.12%4,666,751
Dec 19, 20258.018.188.018.058.050.75%3,367,438
Dec 18, 20258.368.427.997.997.99-4.08%6,742,856
Dec 17, 20258.668.668.238.338.33-3.81%8,161,624
Dec 16, 20258.688.758.608.668.660.58%4,646,686
Dec 15, 20258.629.008.558.618.610.70%11,238,820
Dec 12, 20258.588.718.498.558.55-6,636,576
Dec 11, 20258.488.768.468.558.551.18%11,873,900
Dec 10, 20258.628.638.458.458.45-1.63%4,418,722
Dec 9, 20258.608.688.498.598.59-0.12%6,634,721
Dec 8, 20258.418.708.358.608.602.63%8,406,558
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