Singapore markets open in 54 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,498.88 -2,135.92 (-3.52%) CMC Crypto 200
1,280.93 -58.13 (-4.35%)
Casa Emtia Petrol Kimyevi ve Turevleri San. Tic. A.S. (CASA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 98.65 | 98.65 | 95.70 | 95.70 | 95.70 | 30,691 |
| 29 Apr 2024 | 98.70 | 98.70 | 98.65 | 98.65 | 98.65 | 69,098 |
| 26 Apr 2024 | 93.00 | 96.30 | 93.00 | 96.30 | 96.30 | 46,102 |
| 25 Apr 2024 | 95.00 | 95.00 | 94.30 | 94.30 | 94.30 | 45,291 |
| 24 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 43,358 |
| 22 Apr 2024 | 98.00 | 98.00 | 95.00 | 95.00 | 95.00 | 39,990 |
| 19 Apr 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 44,572 |
| 18 Apr 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 30,651 |
| 17 Apr 2024 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | 61,482 |
| 16 Apr 2024 | 95.50 | 95.50 | 95.10 | 95.10 | 95.10 | 35,813 |
| 15 Apr 2024 | 95.00 | 95.00 | 92.30 | 95.00 | 95.00 | 70,014 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 97.15 | 99.90 | 97.15 | 98.00 | 98.00 | 50,081 |
| 05 Apr 2024 | 96.90 | 97.15 | 96.90 | 97.15 | 97.15 | 52,610 |
| 04 Apr 2024 | 93.60 | 102.90 | 92.80 | 102.70 | 102.70 | 62,703 |
| 03 Apr 2024 | 97.10 | 97.10 | 93.60 | 93.60 | 93.60 | 27,195 |
| 02 Apr 2024 | 91.85 | 92.55 | 91.85 | 92.20 | 92.20 | 24,719 |
| 01 Apr 2024 | 93.15 | 93.15 | 91.85 | 91.85 | 91.85 | 30,898 |
| 29 Mar 2024 | 93.00 | 93.15 | 93.00 | 93.15 | 93.15 | 48,362 |
| 28 Mar 2024 | 97.05 | 97.05 | 94.75 | 94.75 | 94.75 | 48,811 |
| 27 Mar 2024 | 95.45 | 96.20 | 95.45 | 96.20 | 96.20 | 47,476 |
| 26 Mar 2024 | 97.50 | 97.50 | 95.45 | 95.45 | 95.45 | 39,103 |
| 25 Mar 2024 | 97.85 | 97.85 | 97.50 | 97.50 | 97.50 | 57,838 |
| 22 Mar 2024 | 101.80 | 101.80 | 99.10 | 99.10 | 99.10 | 67,811 |
| 21 Mar 2024 | 108.90 | 108.90 | 99.75 | 103.20 | 103.20 | 132,977 |
| 20 Mar 2024 | 111.50 | 111.50 | 110.80 | 110.80 | 110.80 | 173,049 |
| 19 Mar 2024 | 92.20 | 101.40 | 92.20 | 101.40 | 101.40 | 94,835 |
| 18 Mar 2024 | 98.40 | 98.40 | 92.20 | 92.20 | 92.20 | 36,461 |
| 15 Mar 2024 | 99.80 | 99.80 | 98.40 | 98.40 | 98.40 | 37,770 |
| 14 Mar 2024 | 99.90 | 99.90 | 99.80 | 99.80 | 99.80 | 39,612 |
| 13 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 62,174 |
| 12 Mar 2024 | 99.80 | 99.80 | 97.85 | 97.85 | 97.85 | 47,277 |
| 11 Mar 2024 | 103.00 | 103.00 | 99.90 | 99.90 | 99.90 | 44,803 |
| 08 Mar 2024 | 105.80 | 105.80 | 103.00 | 103.00 | 103.00 | 42,999 |
| 07 Mar 2024 | 98.75 | 105.00 | 98.75 | 105.00 | 105.00 | 50,020 |
| 06 Mar 2024 | 109.80 | 109.80 | 98.75 | 98.75 | 98.75 | 90,591 |
| 05 Mar 2024 | 100.20 | 107.80 | 100.20 | 107.80 | 107.80 | 100,269 |
| 04 Mar 2024 | 98.00 | 98.05 | 98.00 | 98.05 | 98.05 | 58,335 |
| 01 Mar 2024 | 96.70 | 97.20 | 96.70 | 97.20 | 97.20 | 57,995 |
| 29 Feb 2024 | 97.00 | 97.00 | 96.70 | 96.70 | 96.70 | 64,166 |
| 28 Feb 2024 | 98.65 | 98.65 | 98.00 | 98.00 | 98.00 | 42,146 |
| 27 Feb 2024 | 99.90 | 99.90 | 99.75 | 99.75 | 99.75 | 50,248 |
| 26 Feb 2024 | 103.10 | 103.10 | 102.80 | 102.80 | 102.80 | 62,567 |
| 23 Feb 2024 | 101.30 | 103.10 | 101.30 | 103.10 | 103.10 | 60,610 |
| 22 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 64,878 |
| 21 Feb 2024 | 104.00 | 104.00 | 101.20 | 101.20 | 101.20 | 57,798 |
| 20 Feb 2024 | 100.00 | 104.20 | 100.00 | 104.20 | 104.20 | 54,929 |
| 19 Feb 2024 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | 65,249 |
| 16 Feb 2024 | 103.00 | 109.00 | 103.00 | 107.00 | 107.00 | 53,652 |
| 15 Feb 2024 | 97.50 | 102.30 | 97.50 | 102.30 | 102.30 | 69,817 |
| 14 Feb 2024 | 100.00 | 100.00 | 99.90 | 99.90 | 99.90 | 47,825 |
| 13 Feb 2024 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 65,241 |
| 12 Feb 2024 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | 97,570 |
| 09 Feb 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 96,179 |
| 08 Feb 2024 | 103.00 | 110.70 | 103.00 | 110.70 | 110.70 | 131,783 |
| 07 Feb 2024 | 86.05 | 101.00 | 86.05 | 101.00 | 101.00 | 129,621 |
| 06 Feb 2024 | 93.00 | 93.00 | 91.90 | 91.90 | 91.90 | 55,642 |
| 05 Feb 2024 | 93.90 | 93.90 | 93.70 | 93.70 | 93.70 | 72,254 |
| 02 Feb 2024 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | 46,313 |
| 01 Feb 2024 | 95.75 | 95.80 | 95.75 | 95.80 | 95.80 | 59,095 |
| 31 Jan 2024 | 95.55 | 96.00 | 95.55 | 95.75 | 95.75 | 53,033 |
| 30 Jan 2024 | 88.15 | 95.50 | 88.15 | 95.50 | 95.50 | 96,056 |
| 29 Jan 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 68,054 |
| 26 Jan 2024 | 87.50 | 88.10 | 87.50 | 88.10 | 88.10 | 33,317 |
| 25 Jan 2024 | 87.25 | 87.30 | 87.25 | 87.30 | 87.30 | 39,672 |
| 24 Jan 2024 | 87.00 | 87.05 | 87.00 | 87.05 | 87.05 | 32,156 |
| 23 Jan 2024 | 86.00 | 86.60 | 86.00 | 86.60 | 86.60 | 41,324 |
| 22 Jan 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 58,876 |
| 19 Jan 2024 | 95.90 | 95.90 | 90.20 | 90.20 | 90.20 | 50,731 |
| 18 Jan 2024 | 94.90 | 95.80 | 94.90 | 95.80 | 95.80 | 37,324 |
| 17 Jan 2024 | 91.00 | 94.05 | 91.00 | 94.05 | 94.05 | 42,865 |
| 16 Jan 2024 | 85.00 | 90.20 | 85.00 | 90.20 | 90.20 | 57,982 |
| 15 Jan 2024 | 80.70 | 83.00 | 80.70 | 83.00 | 83.00 | 46,114 |
| 12 Jan 2024 | 80.75 | 80.75 | 80.00 | 80.70 | 80.70 | 51,758 |
| 11 Jan 2024 | 83.20 | 83.20 | 81.00 | 81.00 | 81.00 | 41,858 |
| 10 Jan 2024 | 83.30 | 83.30 | 83.25 | 83.25 | 83.25 | 47,526 |
| 09 Jan 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 51,415 |
| 08 Jan 2024 | 85.90 | 85.90 | 80.10 | 83.00 | 83.00 | 77,875 |
| 05 Jan 2024 | 86.30 | 86.30 | 86.10 | 86.10 | 86.10 | 38,960 |
| 04 Jan 2024 | 85.55 | 86.00 | 85.55 | 86.00 | 86.00 | 31,169 |
| 03 Jan 2024 | 89.90 | 89.90 | 84.50 | 85.55 | 85.55 | 68,054 |
| 02 Jan 2024 | 90.00 | 91.15 | 90.00 | 91.00 | 91.00 | 43,467 |
| 29 Dec 2023 | 89.00 | 89.95 | 89.00 | 89.95 | 89.95 | 43,484 |
| 28 Dec 2023 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 47,392 |
| 27 Dec 2023 | 85.00 | 86.65 | 85.00 | 86.65 | 86.65 | 33,239 |
| 26 Dec 2023 | 82.20 | 85.00 | 82.20 | 85.00 | 85.00 | 60,449 |
| 25 Dec 2023 | 97.00 | 97.00 | 86.20 | 86.50 | 86.50 | 66,610 |
| 22 Dec 2023 | 92.50 | 95.70 | 92.50 | 95.70 | 95.70 | 67,162 |
| 21 Dec 2023 | 96.00 | 105.00 | 96.00 | 100.00 | 100.00 | 55,853 |
| 20 Dec 2023 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 29,504 |
| 19 Dec 2023 | 100.10 | 100.90 | 100.10 | 100.90 | 100.90 | 39,305 |
| 18 Dec 2023 | 105.50 | 105.50 | 100.00 | 100.10 | 100.10 | 40,108 |
| 15 Dec 2023 | 102.80 | 105.60 | 102.80 | 105.50 | 105.50 | 27,296 |
| 14 Dec 2023 | 101.90 | 102.80 | 101.90 | 102.80 | 102.80 | 36,543 |
| 13 Dec 2023 | 109.00 | 109.00 | 97.25 | 98.45 | 98.45 | 34,761 |
| 12 Dec 2023 | 104.80 | 104.80 | 100.00 | 104.70 | 104.70 | 52,801 |
| 11 Dec 2023 | 110.10 | 110.10 | 104.80 | 104.80 | 104.80 | 53,248 |
| 08 Dec 2023 | 114.50 | 114.50 | 110.50 | 110.50 | 110.50 | 35,361 |
| 07 Dec 2023 | 111.20 | 113.00 | 111.20 | 113.00 | 113.00 | 40,501 |
| 06 Dec 2023 | 117.70 | 117.70 | 106.00 | 111.20 | 111.20 | 61,434 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.