Skip to main content
Demisas Döküm Emaye Mamülleri Sanayi Anonim Sirketi (IST:DMSAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.28
-0.30 (-3.50%)
Last updated: Mar 6, 2026, 3:13 PM GMT+3

IST:DMSAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.678.948.588.588.58-0.81%2,921,309
Mar 4, 20268.528.788.398.658.652.73%2,730,872
Mar 3, 20268.558.838.328.428.42-5.39%5,185,208
Mar 2, 20268.418.978.388.908.90-4.20%5,964,242
Feb 27, 20269.319.349.279.299.290.11%1,779,401
Feb 26, 20269.359.359.289.289.28-0.11%1,435,736
Feb 25, 20269.339.349.279.299.29-0.11%1,648,362
Feb 24, 20269.459.609.309.309.30-0.96%3,612,184
Feb 23, 20269.3010.169.299.399.391.19%7,145,449
Feb 20, 20269.279.329.259.289.280.22%2,037,279
Feb 19, 20269.259.319.249.269.260.11%2,673,900
Feb 18, 20269.309.359.249.259.25-0.43%3,434,914
Feb 17, 20269.299.389.249.299.290.11%4,056,842
Feb 16, 20269.249.329.249.289.280.54%2,637,283
Feb 13, 20269.279.349.219.239.23-0.11%5,155,272
Feb 12, 20269.259.329.239.249.24-0.11%4,110,430
Feb 11, 20269.269.329.209.259.25-4,220,284
Feb 10, 20269.279.349.229.259.25-3,381,439
Feb 9, 20269.229.339.199.259.250.33%3,798,798
Feb 6, 20269.199.249.169.229.220.55%3,478,488
Feb 5, 20269.169.219.159.179.170.22%3,244,072
Feb 4, 20269.299.429.159.159.15-1.72%10,717,450
Feb 3, 20269.359.819.209.319.31-0.43%16,803,570
Feb 2, 20269.149.748.999.359.35-6.31%25,149,510
Jan 30, 202610.8010.919.989.989.98-9.93%7,286,321
Jan 29, 202611.6711.6710.2011.0811.084.43%41,912,406
Jan 28, 20269.6710.619.6610.6110.619.95%16,331,360
Jan 27, 20269.609.699.589.659.650.63%2,544,228
Jan 26, 20269.489.679.479.599.591.27%3,871,198
Jan 23, 20269.459.509.409.479.470.64%2,490,506
Jan 22, 20269.409.449.379.419.410.53%1,315,437
Jan 21, 20269.369.399.309.369.360.54%3,181,101
Jan 20, 20269.339.379.309.319.310.11%1,812,465
Jan 19, 20269.309.369.249.309.300.32%2,763,300
Jan 16, 20269.109.299.109.279.271.09%4,092,969
Jan 15, 20269.189.219.159.179.170.11%1,962,160
Jan 14, 20269.219.259.149.169.16-0.11%2,187,246
Jan 13, 20269.169.339.129.179.170.33%4,813,447
Jan 12, 20269.139.179.109.149.140.11%2,725,416
Jan 9, 20269.119.209.099.139.13-0.11%3,950,380
Jan 8, 20269.109.209.059.149.140.55%7,421,590
Jan 7, 20269.099.189.069.099.090.44%5,653,047
Jan 6, 20269.069.139.049.059.05-0.11%6,557,295
Jan 5, 20269.069.239.009.069.06-0.22%9,873,940
Jan 2, 20269.209.449.079.089.08-9.83%39,653,440
Dec 31, 202510.0710.0710.0710.0710.07-9.93%936,814
Dec 30, 202511.1811.1811.1811.1811.18-9.98%184,480
Dec 29, 202514.9014.9012.4212.4212.42-10.00%15,009,770
Dec 26, 202513.5013.8013.4513.8013.802.22%7,230,464
Dec 25, 202513.0013.5012.9913.5013.504.25%2,973,448
Dec 24, 202512.6512.9512.5512.9512.953.11%2,794,118
Dec 23, 202512.4112.5912.4012.5612.561.29%3,655,698
Dec 22, 202512.3612.4312.3012.4012.400.49%1,676,586
Dec 19, 202512.1612.3412.1612.3412.341.48%968,215
Dec 18, 202512.1512.3012.1112.1612.160.08%1,357,043
Dec 17, 202512.2512.5012.0912.1512.15-0.57%1,613,338
Dec 16, 202512.1012.2212.0012.2212.220.99%1,227,340
Dec 15, 202512.0712.2511.9412.1012.100.41%1,930,320
Dec 12, 202511.9212.0911.8412.0512.051.86%1,996,422
Dec 11, 202511.4411.8711.4411.8311.833.41%1,960,385
Dec 10, 202511.3911.5010.9911.4411.440.53%1,669,620
Dec 9, 202511.1111.4111.0111.3811.382.99%1,695,215
Dec 8, 202510.7711.1010.7711.0511.052.50%2,485,645
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