Skip to main content
Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
10.78
-0.15 (-1.37%)
At close: Dec 5, 2025

IST:DMSAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.9610.9810.7010.7810.78-1.37%2,308,215
Dec 4, 202510.9911.0210.8910.9310.93-0.27%2,380,904
Dec 3, 202510.6511.0210.5010.9610.963.10%5,833,661
Dec 2, 202510.5210.7010.5210.6310.631.14%1,344,458
Dec 1, 202510.5710.6510.4510.5110.51-0.19%1,837,141
Nov 28, 202510.3410.5310.3110.5310.532.33%2,099,577
Nov 27, 202510.2810.3610.2810.2910.290.39%1,685,494
Nov 26, 202510.3010.3310.2310.2510.25-1,665,176
Nov 25, 202510.3010.3010.2310.2510.25-0.10%1,601,228
Nov 24, 202510.2310.3210.2310.2610.260.39%1,363,587
Nov 21, 202510.1710.2610.1710.2210.220.69%2,036,242
Nov 20, 202510.1710.2310.1310.1510.150.10%2,401,353
Nov 19, 202510.0710.1610.0710.1410.140.80%2,394,566
Nov 18, 202510.0910.1210.0310.0610.06-0.30%3,158,969
Nov 17, 202510.0110.1510.0010.0910.090.80%1,953,632
Nov 14, 20259.9010.079.8610.0110.011.11%2,643,929
Nov 13, 20259.9010.009.859.909.90-2,498,832
Nov 12, 20259.859.959.809.909.901.02%1,669,545
Nov 11, 20259.879.959.789.809.80-3,401,224
Nov 10, 20259.819.939.689.809.800.51%3,558,353
Nov 7, 20259.409.899.409.759.753.72%6,148,606
Nov 6, 20259.509.539.399.409.40-1,570,142
Nov 5, 20259.369.499.359.409.400.43%1,995,514
Nov 4, 20259.529.539.359.369.36-1.06%1,844,655
Nov 3, 20259.419.629.379.469.461.50%2,673,727
Oct 31, 20259.319.529.319.329.320.11%2,888,482
Oct 30, 20259.289.459.259.319.310.32%1,953,590
Oct 28, 20259.259.469.259.289.280.22%1,043,771
Oct 27, 20259.309.409.229.269.26-0.43%2,318,678
Oct 24, 20259.009.408.999.309.303.79%4,518,589
Oct 23, 20259.019.068.968.968.96-0.33%2,439,398
Oct 22, 20258.989.098.918.998.991.01%2,992,754
Oct 21, 20258.829.018.808.908.900.91%3,047,889
Oct 20, 20258.829.108.818.828.820.23%4,820,567
Oct 17, 20258.808.908.788.808.80-2,391,922
Oct 16, 20258.789.108.768.808.80-7,324,661
Oct 15, 20258.748.868.748.808.800.92%3,100,594
Oct 14, 20258.728.808.708.728.72-2,229,636
Oct 13, 20258.728.928.708.728.72-2.24%2,683,888
Oct 10, 20258.718.928.708.928.922.29%3,109,008
Oct 9, 20258.708.828.658.728.720.35%2,135,912
Oct 8, 20258.728.788.608.698.69-0.11%2,029,565
Oct 7, 20258.728.818.688.708.70-0.23%2,082,718
Oct 6, 20258.898.918.668.728.72-1.36%3,707,254
Oct 3, 20258.589.018.588.848.842.79%5,585,302
Oct 2, 20258.778.908.538.608.60-1.04%3,159,159
Oct 1, 20258.628.948.508.698.691.52%8,338,815
Sep 30, 20258.448.608.408.568.560.71%3,296,554
Sep 29, 20258.558.648.408.508.50-0.58%4,158,131
Sep 26, 20258.508.608.328.558.551.79%5,021,234
Sep 25, 20258.278.478.188.408.401.94%6,053,031
Sep 24, 20258.198.398.128.248.240.61%3,940,710
Sep 23, 20258.058.298.058.198.190.12%3,217,431
Sep 22, 20258.408.657.988.188.18-1.80%10,485,260
Sep 19, 20257.858.597.778.338.336.25%12,149,410
Sep 18, 20257.728.097.717.847.841.95%7,150,898
Sep 17, 20257.847.867.687.697.69-1.03%3,819,864
Sep 16, 20257.777.897.707.777.770.13%4,244,339
Sep 15, 20257.507.817.417.767.764.16%7,704,407
Sep 12, 20257.447.527.377.457.45-3,755,006
Sep 11, 20257.657.777.367.457.45-2.61%3,560,054
Sep 10, 20257.457.727.457.657.653.10%4,056,766
Sep 9, 20257.447.597.377.427.42-3,798,333
Sep 8, 20257.337.557.337.427.42-1.85%3,825,018
Sep 5, 20257.647.687.507.567.56-0.66%4,850,116
Sep 4, 20257.707.787.607.617.61-1.17%5,396,537
Sep 3, 20257.477.757.397.707.703.91%5,195,171
Sep 2, 20257.537.617.227.417.41-1.72%5,275,981
Sep 1, 20257.557.617.507.547.54-3,544,698
Aug 29, 20257.657.697.487.547.54-1.44%6,288,731
Aug 28, 20257.647.717.477.657.650.66%9,163,021
Aug 27, 20257.727.827.597.607.60-1.68%7,457,375
Aug 26, 20258.078.257.697.737.73-3.74%17,499,560
Aug 25, 20257.908.057.818.038.032.55%18,354,220
Aug 22, 20257.537.857.527.837.834.26%12,455,980
Aug 21, 20257.507.567.497.517.510.40%2,637,253
Aug 20, 20257.477.607.437.487.480.27%5,889,947
Aug 19, 20257.467.547.447.467.460.27%2,844,714
Aug 18, 20257.597.657.447.447.44-1.46%4,704,840
Aug 15, 20257.507.607.477.557.55-3,450,518
Aug 14, 20257.557.617.477.557.55-0.66%3,641,516
Aug 13, 20257.507.687.477.607.601.47%6,255,157
Aug 12, 20257.637.677.477.497.49-2.35%3,509,877
Aug 11, 20257.687.747.667.677.670.26%3,097,322
Aug 8, 20257.717.797.657.657.65-0.65%3,558,676
Aug 7, 20257.687.757.667.707.700.65%3,676,932
Aug 6, 20257.697.717.567.657.650.13%5,271,052
Aug 5, 20257.627.707.577.647.640.53%3,227,371
Aug 4, 20257.627.717.557.607.60-0.26%3,507,315
Aug 1, 20257.657.707.527.627.620.26%2,681,427
Jul 31, 20257.487.657.417.607.601.88%4,182,354
Jul 30, 20257.577.607.457.467.46-1.32%2,974,439
Jul 29, 20257.757.807.417.567.56-1.18%4,643,173
Jul 28, 20257.737.897.577.657.650.13%4,557,083
Jul 25, 20257.597.687.527.647.641.46%4,649,949
Jul 24, 20257.307.717.307.537.533.15%10,526,580
Jul 23, 20257.327.347.207.307.30-0.27%6,081,598
Jul 22, 20257.177.407.127.327.322.66%5,031,869
Jul 21, 20256.977.146.977.137.132.30%3,118,814
Jul 18, 20256.957.016.906.976.970.29%2,504,959