Imas Makina Sanayi A.S. (IST:IMASM)
Turkey
· Delayed Price · Currency is TRY 3.830
-0.130 (-3.28%)
Last updated: Apr 28, 2026, 4:18 PM GMT+3
Imas Makina Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.99 | 4.02 | 3.82 | 3.83 | - | -3.28% | 26,954,909 |
| Apr 27, 2026 | 3.92 | 3.96 | 3.88 | 3.96 | 3.96 | 2.06% | 40,976,110 |
| Apr 24, 2026 | 3.86 | 3.95 | 3.81 | 3.88 | 3.88 | 0.78% | 40,677,210 |
| Apr 22, 2026 | 3.85 | 3.93 | 3.83 | 3.85 | 3.85 | 0.26% | 34,320,600 |
| Apr 21, 2026 | 3.93 | 3.99 | 3.84 | 3.84 | 3.84 | -1.79% | 39,174,200 |
| Apr 20, 2026 | 4.09 | 4.29 | 3.85 | 3.91 | 3.91 | -4.87% | 152,518,100 |
| Apr 17, 2026 | 4.01 | 4.14 | 3.94 | 4.11 | 4.11 | 2.75% | 42,166,393 |
| Apr 16, 2026 | 3.94 | 4.07 | 3.93 | 4.00 | 4.00 | 2.04% | 43,682,400 |
| Apr 15, 2026 | 3.90 | 3.98 | 3.89 | 3.92 | 3.92 | 0.51% | 35,194,230 |
| Apr 14, 2026 | 3.94 | 3.97 | 3.85 | 3.90 | 3.90 | -0.76% | 49,778,350 |
| Apr 13, 2026 | 3.97 | 4.18 | 3.90 | 3.93 | 3.93 | - | 69,047,150 |
| Apr 10, 2026 | 3.74 | 4.01 | 3.73 | 3.93 | 3.93 | 5.93% | 82,214,030 |
| Apr 9, 2026 | 3.74 | 3.77 | 3.69 | 3.71 | 3.71 | -0.54% | 23,715,680 |
| Apr 8, 2026 | 3.72 | 3.82 | 3.72 | 3.73 | 3.73 | 3.32% | 26,587,590 |
| Apr 7, 2026 | 3.76 | 3.90 | 3.61 | 3.61 | 3.61 | -3.99% | 38,959,460 |
| Apr 6, 2026 | 3.76 | 3.81 | 3.76 | 3.76 | 3.76 | 0.27% | 23,442,600 |
| Apr 3, 2026 | 3.80 | 3.88 | 3.75 | 3.75 | 3.75 | -2.09% | 30,008,370 |
| Apr 2, 2026 | 3.80 | 4.00 | 3.72 | 3.83 | 3.83 | 0.52% | 53,710,670 |
| Apr 1, 2026 | 3.69 | 3.82 | 3.66 | 3.81 | 3.81 | 4.38% | 44,837,070 |
| Mar 31, 2026 | 3.63 | 3.69 | 3.61 | 3.65 | 3.65 | 1.11% | 23,126,700 |
| Mar 30, 2026 | 3.72 | 3.79 | 3.60 | 3.61 | 3.61 | -3.22% | 32,464,240 |
| Mar 27, 2026 | 3.67 | 3.84 | 3.56 | 3.73 | 3.73 | 3.04% | 68,976,740 |
| Mar 26, 2026 | 3.71 | 3.78 | 3.62 | 3.62 | 3.62 | -1.63% | 23,500,020 |
| Mar 25, 2026 | 3.71 | 3.76 | 3.67 | 3.68 | 3.68 | -0.27% | 20,830,250 |
| Mar 24, 2026 | 3.68 | 3.81 | 3.67 | 3.69 | 3.69 | - | 33,921,408 |
| Mar 23, 2026 | 3.61 | 3.71 | 3.48 | 3.69 | 3.69 | 0.82% | 32,850,431 |
| Mar 19, 2026 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | 0.83% | 7,123,102 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.63 | 3.63 | 3.63 | -3.46% | 22,105,310 |
| Mar 17, 2026 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 2.17% | 24,974,150 |
| Mar 16, 2026 | 3.68 | 3.71 | 3.61 | 3.68 | 3.68 | 1.10% | 16,221,670 |
| Mar 13, 2026 | 3.74 | 3.74 | 3.62 | 3.64 | 3.64 | -2.15% | 15,976,990 |
| Mar 12, 2026 | 3.65 | 3.83 | 3.61 | 3.72 | 3.72 | -1.59% | 33,528,360 |
| Mar 11, 2026 | 3.85 | 3.89 | 3.76 | 3.78 | 3.78 | -1.31% | 18,299,680 |
| Mar 10, 2026 | 3.70 | 3.83 | 3.66 | 3.83 | 3.83 | 6.39% | 27,521,970 |
| Mar 9, 2026 | 3.65 | 3.65 | 3.47 | 3.60 | 3.60 | -1.91% | 31,800,710 |
| Mar 6, 2026 | 3.84 | 3.87 | 3.65 | 3.67 | 3.67 | -4.68% | 24,101,860 |
| Mar 5, 2026 | 3.83 | 3.90 | 3.83 | 3.85 | 3.85 | 1.32% | 28,763,600 |
| Mar 4, 2026 | 3.78 | 3.91 | 3.74 | 3.80 | 3.80 | 0.80% | 23,916,160 |
| Mar 3, 2026 | 3.86 | 3.94 | 3.77 | 3.77 | 3.77 | -2.33% | 30,053,211 |
| Mar 2, 2026 | 3.72 | 3.92 | 3.72 | 3.86 | 3.86 | -6.08% | 35,684,070 |
| Feb 27, 2026 | 4.46 | 4.46 | 4.09 | 4.11 | 4.11 | -6.59% | 37,386,570 |
| Feb 26, 2026 | 4.39 | 4.51 | 4.29 | 4.40 | 4.40 | 1.15% | 33,279,230 |
| Feb 25, 2026 | 4.43 | 4.48 | 4.27 | 4.35 | 4.35 | -1.81% | 22,802,800 |
| Feb 24, 2026 | 4.52 | 4.56 | 4.42 | 4.43 | 4.43 | -1.77% | 17,283,720 |
| Feb 23, 2026 | 4.45 | 4.67 | 4.44 | 4.51 | 4.51 | 2.50% | 34,900,210 |
| Feb 20, 2026 | 4.41 | 4.47 | 4.36 | 4.40 | 4.40 | 1.15% | 22,841,570 |
| Feb 19, 2026 | 4.63 | 4.64 | 4.35 | 4.35 | 4.35 | -5.23% | 30,415,650 |
| Feb 18, 2026 | 4.79 | 4.83 | 4.57 | 4.59 | 4.59 | -3.77% | 43,273,560 |
| Feb 17, 2026 | 4.77 | 4.85 | 4.69 | 4.77 | 4.77 | 0.42% | 64,037,930 |
| Feb 16, 2026 | 4.62 | 4.80 | 4.61 | 4.75 | 4.75 | 2.81% | 51,737,240 |
| Feb 13, 2026 | 4.71 | 4.72 | 4.60 | 4.62 | 4.62 | -1.28% | 26,620,390 |
| Feb 12, 2026 | 4.62 | 4.76 | 4.62 | 4.68 | 4.68 | 1.30% | 38,685,880 |
| Feb 11, 2026 | 5.04 | 5.09 | 4.62 | 4.62 | 4.62 | -6.10% | 97,696,080 |
| Feb 10, 2026 | 4.45 | 4.92 | 4.42 | 4.92 | 4.92 | 9.82% | 91,161,310 |
| Feb 9, 2026 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 2.52% | 28,906,320 |
| Feb 6, 2026 | 4.43 | 4.43 | 4.30 | 4.37 | 4.37 | -1.13% | 31,308,180 |
| Feb 5, 2026 | 4.53 | 4.60 | 4.38 | 4.42 | 4.42 | -2.43% | 46,582,100 |
| Feb 4, 2026 | 4.61 | 4.69 | 4.52 | 4.53 | 4.53 | -2.16% | 41,074,810 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.55 | 4.63 | 4.63 | -3.54% | 50,194,860 |
| Feb 2, 2026 | 4.80 | 4.92 | 4.74 | 4.80 | 4.80 | -1.03% | 38,680,200 |
| Jan 30, 2026 | 5.04 | 5.04 | 4.85 | 4.85 | 4.85 | -3.39% | 36,549,060 |
| Jan 29, 2026 | 5.15 | 5.18 | 4.97 | 5.02 | 5.02 | -1.57% | 53,091,947 |
| Jan 28, 2026 | 4.98 | 5.19 | 4.95 | 5.10 | 5.10 | 2.82% | 93,156,690 |
| Jan 27, 2026 | 4.98 | 5.08 | 4.93 | 4.96 | 4.96 | - | 41,719,870 |
| Jan 26, 2026 | 5.01 | 5.01 | 4.91 | 4.96 | 4.96 | -0.60% | 38,754,010 |
| Jan 23, 2026 | 5.05 | 5.06 | 4.97 | 4.99 | 4.99 | -0.80% | 33,725,750 |
| Jan 22, 2026 | 4.98 | 5.10 | 4.94 | 5.03 | 5.03 | 1.82% | 43,631,460 |
| Jan 21, 2026 | 5.09 | 5.12 | 4.93 | 4.94 | 4.94 | -3.89% | 45,970,321 |
| Jan 20, 2026 | 5.21 | 5.37 | 5.05 | 5.14 | 5.14 | -1.34% | 56,602,800 |
| Jan 19, 2026 | 5.12 | 5.33 | 5.11 | 5.21 | 5.21 | 3.58% | 65,553,370 |
| Jan 16, 2026 | 4.99 | 5.12 | 4.95 | 5.03 | 5.03 | 1.82% | 59,754,241 |
| Jan 15, 2026 | 4.88 | 5.04 | 4.86 | 4.94 | 4.94 | 0.61% | 44,991,130 |
| Jan 14, 2026 | 5.11 | 5.11 | 4.89 | 4.91 | 4.91 | -3.91% | 55,775,780 |
| Jan 13, 2026 | 4.85 | 5.16 | 4.79 | 5.11 | 5.11 | 5.80% | 101,356,400 |
| Jan 12, 2026 | 4.78 | 4.91 | 4.70 | 4.83 | 4.83 | 1.05% | 48,507,960 |
| Jan 9, 2026 | 4.79 | 4.92 | 4.73 | 4.78 | 4.78 | -0.21% | 50,236,560 |
| Jan 8, 2026 | 4.67 | 4.84 | 4.58 | 4.79 | 4.79 | 3.01% | 48,736,160 |
| Jan 7, 2026 | 4.82 | 4.91 | 4.65 | 4.65 | 4.65 | -3.33% | 35,159,710 |
| Jan 6, 2026 | 4.91 | 4.95 | 4.78 | 4.81 | 4.81 | -1.84% | 31,332,110 |
| Jan 5, 2026 | 4.98 | 5.00 | 4.87 | 4.90 | 4.90 | -1.61% | 41,349,980 |
| Jan 2, 2026 | 4.71 | 5.07 | 4.71 | 4.98 | 4.98 | 6.18% | 60,917,130 |
| Dec 31, 2025 | 4.72 | 4.81 | 4.64 | 4.69 | 4.69 | -0.85% | 29,869,540 |
| Dec 30, 2025 | 4.52 | 4.81 | 4.44 | 4.73 | 4.73 | 4.42% | 53,844,160 |
| Dec 29, 2025 | 4.63 | 4.71 | 4.51 | 4.53 | 4.53 | -2.16% | 29,844,655 |
| Dec 26, 2025 | 4.84 | 4.86 | 4.59 | 4.63 | 4.63 | -4.14% | 36,868,500 |
| Dec 25, 2025 | 4.89 | 4.99 | 4.81 | 4.83 | 4.83 | -0.41% | 34,100,560 |
| Dec 24, 2025 | 5.08 | 5.09 | 4.84 | 4.85 | 4.85 | -3.96% | 36,417,773 |
| Dec 23, 2025 | 4.93 | 5.28 | 4.89 | 5.05 | 5.05 | 2.85% | 79,539,550 |
| Dec 22, 2025 | 5.15 | 5.20 | 4.80 | 4.91 | 4.91 | -4.47% | 45,173,910 |
| Dec 19, 2025 | 5.09 | 5.14 | 4.95 | 5.14 | 5.14 | 1.58% | 43,841,790 |
| Dec 18, 2025 | 5.11 | 5.30 | 5.02 | 5.06 | 5.06 | -0.98% | 59,104,790 |
| Dec 17, 2025 | 5.58 | 5.68 | 5.05 | 5.11 | 5.11 | -6.58% | 90,944,220 |
| Dec 16, 2025 | 5.26 | 5.65 | 5.26 | 5.47 | 5.47 | 4.19% | 96,196,160 |
| Dec 15, 2025 | 5.21 | 5.46 | 5.20 | 5.25 | 5.25 | 0.19% | 61,978,430 |
| Dec 12, 2025 | 5.65 | 5.65 | 5.24 | 5.24 | 5.24 | -5.07% | 118,890,300 |
| Dec 11, 2025 | 4.96 | 5.52 | 4.87 | 5.52 | 5.52 | 9.96% | 211,036,336 |
| Dec 10, 2025 | 5.05 | 5.17 | 4.89 | 5.02 | 5.02 | 0.60% | 73,228,671 |
| Dec 9, 2025 | 4.86 | 5.34 | 4.86 | 4.99 | 4.99 | 2.67% | 135,609,700 |
| Dec 8, 2025 | 4.42 | 4.86 | 4.42 | 4.86 | 4.86 | 9.95% | 74,342,010 |
| Dec 5, 2025 | 4.37 | 4.48 | 4.31 | 4.42 | 4.42 | 1.14% | 25,849,825 |