Dmr Unlu Mamuller Uretim Gida Toptan Perakende Ihracat A.S. (IST:DMRGD)
Turkey
· Delayed Price · Currency is TRY 5.44
+0.29 (5.63%)
At close: Apr 28, 2026
IST:DMRGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.20 | 5.59 | 5.20 | 5.44 | 5.44 | 5.63% | 87,424,067 |
| Apr 27, 2026 | 4.89 | 5.34 | 4.88 | 5.15 | 5.15 | 5.97% | 114,322,500 |
| Apr 24, 2026 | 4.77 | 4.96 | 4.69 | 4.86 | 4.86 | 0.62% | 43,939,670 |
| Apr 22, 2026 | 4.88 | 5.00 | 4.79 | 4.83 | 4.83 | -0.41% | 64,193,720 |
| Apr 21, 2026 | 5.00 | 5.02 | 4.82 | 4.85 | 4.85 | -2.81% | 73,762,060 |
| Apr 20, 2026 | 5.01 | 5.21 | 4.98 | 4.99 | 4.99 | -0.99% | 74,280,474 |
| Apr 17, 2026 | 5.11 | 5.19 | 4.98 | 5.04 | 5.04 | -1.18% | 87,311,160 |
| Apr 16, 2026 | 5.23 | 5.23 | 5.03 | 5.10 | 5.10 | -0.97% | 51,277,584 |
| Apr 15, 2026 | 5.10 | 5.40 | 5.10 | 5.15 | 5.15 | 1.78% | 109,631,500 |
| Apr 14, 2026 | 5.32 | 5.59 | 5.06 | 5.06 | 5.06 | -4.17% | 132,099,600 |
| Apr 13, 2026 | 5.86 | 6.29 | 5.17 | 5.28 | 5.28 | -7.69% | 322,403,400 |
| Apr 10, 2026 | 5.30 | 5.72 | 5.13 | 5.72 | 5.72 | 10.00% | 91,935,550 |
| Apr 9, 2026 | 4.75 | 5.20 | 4.73 | 5.20 | 5.20 | 9.94% | 95,497,750 |
| Apr 8, 2026 | 4.85 | 4.86 | 4.67 | 4.73 | 4.73 | 0.21% | 67,784,500 |
| Apr 7, 2026 | 4.50 | 4.80 | 4.47 | 4.72 | 4.72 | 4.89% | 87,929,670 |
| Apr 6, 2026 | 4.58 | 4.69 | 4.50 | 4.50 | 4.50 | -1.75% | 38,665,910 |
| Apr 3, 2026 | 4.46 | 4.66 | 4.44 | 4.58 | 4.58 | 2.92% | 43,938,647 |
| Apr 2, 2026 | 4.47 | 4.70 | 4.30 | 4.45 | 4.45 | -0.67% | 54,416,180 |
| Apr 1, 2026 | 4.12 | 4.48 | 4.06 | 4.48 | 4.48 | 9.00% | 63,850,700 |
| Mar 31, 2026 | 4.09 | 4.16 | 4.00 | 4.11 | 4.11 | 0.74% | 33,735,900 |
| Mar 30, 2026 | 4.23 | 4.30 | 4.06 | 4.08 | 4.08 | -3.77% | 33,908,970 |
| Mar 27, 2026 | 4.58 | 4.59 | 4.21 | 4.24 | 4.24 | -7.42% | 41,353,130 |
| Mar 26, 2026 | 4.61 | 4.81 | 4.54 | 4.58 | 4.58 | 0.66% | 50,705,880 |
| Mar 25, 2026 | 4.29 | 4.72 | 4.29 | 4.55 | 4.55 | 5.81% | 70,156,820 |
| Mar 24, 2026 | 4.33 | 4.41 | 4.17 | 4.30 | 4.30 | -2.27% | 33,512,990 |
| Mar 23, 2026 | 4.28 | 4.46 | 4.08 | 4.40 | 4.40 | 0.69% | 59,911,085 |
| Mar 19, 2026 | 4.38 | 4.49 | 4.36 | 4.37 | 4.37 | 0.46% | 14,841,320 |
| Mar 18, 2026 | 4.41 | 4.68 | 4.32 | 4.35 | 4.35 | 0.69% | 79,896,340 |
| Mar 17, 2026 | 3.93 | 4.32 | 3.89 | 4.32 | 4.32 | 9.92% | 83,589,190 |
| Mar 16, 2026 | 4.03 | 4.12 | 3.86 | 3.93 | 3.93 | - | 57,180,830 |
| Mar 13, 2026 | 3.55 | 3.93 | 3.47 | 3.93 | 3.93 | 9.78% | 46,440,518 |
| Mar 12, 2026 | 3.58 | 3.66 | 3.53 | 3.58 | 3.58 | -0.83% | 23,900,530 |
| Mar 11, 2026 | 3.71 | 3.77 | 3.57 | 3.61 | 3.61 | -2.70% | 25,599,810 |
| Mar 10, 2026 | 3.64 | 3.74 | 3.56 | 3.71 | 3.71 | 4.21% | 32,749,640 |
| Mar 9, 2026 | 3.43 | 3.65 | 3.43 | 3.56 | 3.56 | -0.84% | 20,924,740 |
| Mar 6, 2026 | 3.60 | 3.67 | 3.53 | 3.59 | 3.59 | -0.28% | 21,065,120 |
| Mar 5, 2026 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | -2.17% | 22,734,740 |
| Mar 4, 2026 | 3.88 | 3.90 | 3.68 | 3.68 | 3.68 | -5.40% | 29,425,520 |
| Mar 3, 2026 | 3.61 | 3.98 | 3.59 | 3.89 | 3.89 | 7.46% | 36,187,180 |
| Mar 2, 2026 | 3.35 | 3.63 | 3.34 | 3.62 | 3.62 | -2.43% | 43,203,630 |
| Feb 27, 2026 | 3.96 | 4.00 | 3.68 | 3.71 | 3.71 | -6.08% | 32,605,900 |
| Feb 26, 2026 | 4.04 | 4.05 | 3.90 | 3.95 | 3.95 | -1.25% | 18,667,160 |
| Feb 25, 2026 | 3.97 | 4.18 | 3.92 | 4.00 | 4.00 | 0.76% | 53,261,660 |
| Feb 24, 2026 | 4.05 | 4.12 | 3.96 | 3.97 | 3.97 | -1.73% | 19,174,930 |
| Feb 23, 2026 | 4.19 | 4.22 | 3.97 | 4.04 | 4.04 | -2.42% | 36,604,110 |
| Feb 20, 2026 | 4.15 | 4.26 | 4.08 | 4.14 | 4.14 | -1.19% | 13,206,830 |
| Feb 19, 2026 | 4.32 | 4.33 | 4.11 | 4.19 | 4.19 | -3.01% | 23,318,420 |
| Feb 18, 2026 | 4.50 | 4.52 | 4.30 | 4.32 | 4.32 | -3.79% | 33,883,760 |
| Feb 17, 2026 | 4.39 | 4.54 | 4.37 | 4.49 | 4.49 | 1.81% | 34,812,010 |
| Feb 16, 2026 | 4.36 | 4.48 | 4.25 | 4.41 | 4.41 | 1.61% | 37,992,820 |
| Feb 13, 2026 | 4.24 | 4.35 | 4.22 | 4.34 | 4.34 | 2.36% | 32,740,360 |
| Feb 12, 2026 | 4.25 | 4.33 | 4.16 | 4.24 | 4.24 | -0.24% | 40,246,110 |
| Feb 11, 2026 | 4.14 | 4.28 | 3.98 | 4.25 | 4.25 | 3.66% | 49,496,590 |
| Feb 10, 2026 | 4.08 | 4.20 | 3.98 | 4.10 | 4.10 | 1.23% | 46,370,290 |
| Feb 9, 2026 | 3.91 | 4.13 | 3.86 | 4.05 | 4.05 | 4.38% | 63,875,810 |
| Feb 6, 2026 | 3.82 | 4.08 | 3.82 | 3.88 | 3.88 | 1.57% | 70,154,120 |
| Feb 5, 2026 | 3.63 | 3.98 | 3.60 | 3.82 | 3.82 | 5.52% | 87,273,750 |
| Feb 4, 2026 | 3.62 | 3.72 | 3.55 | 3.62 | 3.62 | - | 40,445,650 |
| Feb 3, 2026 | 3.48 | 3.70 | 3.43 | 3.62 | 3.62 | 4.02% | 46,182,510 |
| Feb 2, 2026 | 3.45 | 3.51 | 3.35 | 3.48 | 3.48 | -0.29% | 36,795,570 |
| Jan 30, 2026 | 3.54 | 3.59 | 3.47 | 3.49 | 3.49 | -1.13% | 17,784,030 |
| Jan 29, 2026 | 3.66 | 3.66 | 3.51 | 3.53 | 3.53 | -2.22% | 21,360,400 |
| Jan 28, 2026 | 3.63 | 3.71 | 3.60 | 3.61 | 3.61 | - | 27,883,773 |
| Jan 27, 2026 | 3.59 | 3.67 | 3.53 | 3.61 | 3.61 | 0.56% | 21,746,619 |
| Jan 26, 2026 | 3.70 | 3.71 | 3.54 | 3.59 | 3.59 | -2.97% | 30,612,550 |
| Jan 23, 2026 | 3.72 | 3.80 | 3.66 | 3.70 | 3.70 | -0.27% | 27,622,910 |
| Jan 22, 2026 | 3.59 | 3.81 | 3.58 | 3.71 | 3.71 | 3.63% | 46,764,470 |
| Jan 21, 2026 | 3.54 | 3.68 | 3.40 | 3.58 | 3.58 | 2.29% | 69,858,550 |
| Jan 20, 2026 | 3.30 | 3.57 | 3.28 | 3.50 | 3.50 | 6.71% | 71,550,860 |
| Jan 19, 2026 | 3.31 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | 17,547,900 |
| Jan 16, 2026 | 3.35 | 3.52 | 3.29 | 3.30 | 3.30 | -1.49% | 37,389,756 |
| Jan 15, 2026 | 3.27 | 3.37 | 3.25 | 3.35 | 3.35 | 2.45% | 23,137,017 |
| Jan 14, 2026 | 3.30 | 3.32 | 3.25 | 3.27 | 3.27 | -0.91% | 13,385,630 |
| Jan 13, 2026 | 3.26 | 3.37 | 3.21 | 3.30 | 3.30 | 1.23% | 23,654,800 |
| Jan 12, 2026 | 3.35 | 3.43 | 3.25 | 3.26 | 3.26 | -2.69% | 17,573,370 |
| Jan 9, 2026 | 3.22 | 3.37 | 3.19 | 3.35 | 3.35 | 4.36% | 28,765,600 |
| Jan 8, 2026 | 3.19 | 3.25 | 3.13 | 3.21 | 3.21 | -0.62% | 13,140,670 |
| Jan 7, 2026 | 3.30 | 3.35 | 3.19 | 3.23 | 3.23 | -2.12% | 12,669,211 |
| Jan 6, 2026 | 3.37 | 3.41 | 3.26 | 3.30 | 3.30 | -2.08% | 22,233,230 |
| Jan 5, 2026 | 3.39 | 3.58 | 3.33 | 3.37 | 3.37 | -0.30% | 40,698,740 |
| Jan 2, 2026 | 3.40 | 3.46 | 3.24 | 3.38 | 3.38 | 2.11% | 55,816,630 |
| Dec 31, 2025 | 3.02 | 3.31 | 2.98 | 3.31 | 3.31 | 9.97% | 44,293,390 |
| Dec 30, 2025 | 3.15 | 3.27 | 3.01 | 3.01 | 3.01 | -4.44% | 15,070,570 |
| Dec 29, 2025 | 3.18 | 3.24 | 3.03 | 3.15 | 3.15 | -0.63% | 27,531,970 |
| Dec 26, 2025 | 3.22 | 3.35 | 3.15 | 3.17 | 3.17 | -1.25% | 21,832,700 |
| Dec 25, 2025 | 3.34 | 3.37 | 3.20 | 3.21 | 3.21 | -3.89% | 11,071,870 |
| Dec 24, 2025 | 3.40 | 3.40 | 3.25 | 3.34 | 3.34 | -1.47% | 20,507,201 |
| Dec 23, 2025 | 3.44 | 3.44 | 3.29 | 3.39 | 3.39 | - | 18,733,540 |
| Dec 22, 2025 | 3.66 | 3.72 | 3.33 | 3.39 | 3.39 | -8.13% | 34,340,200 |
| Dec 19, 2025 | 3.69 | 3.72 | 3.55 | 3.69 | 3.69 | 0.27% | 29,352,370 |
| Dec 18, 2025 | 3.91 | 3.92 | 3.63 | 3.68 | 3.68 | -5.64% | 67,874,520 |
| Dec 17, 2025 | 3.76 | 3.95 | 3.75 | 3.90 | 3.90 | 4.28% | 61,964,960 |
| Dec 16, 2025 | 3.50 | 3.81 | 3.49 | 3.74 | 3.74 | 7.78% | 101,559,700 |
| Dec 15, 2025 | 3.45 | 3.54 | 3.41 | 3.47 | 3.47 | 0.58% | 43,386,905 |
| Dec 12, 2025 | 3.48 | 3.62 | 3.31 | 3.45 | 3.45 | 0.29% | 71,578,730 |
| Dec 11, 2025 | 3.12 | 3.44 | 3.04 | 3.44 | 3.44 | 9.90% | 86,482,601 |
| Dec 10, 2025 | 3.13 | 3.16 | 3.09 | 3.13 | 3.13 | - | 14,253,104 |
| Dec 9, 2025 | 3.09 | 3.16 | 3.09 | 3.13 | 3.13 | 1.20% | 11,412,024 |
| Dec 8, 2025 | 3.05 | 3.14 | 3.02 | 3.09 | 3.09 | 1.48% | 16,841,000 |
| Dec 5, 2025 | 3.08 | 3.14 | 3.02 | 3.05 | 3.05 | -1.14% | 39,029,352 |