Borsa Istanbul · DARDL · stock
Dardanel Onentas Gida Sanayi A.S. (DARDL) stock price history
Every Borsa Istanbul trading session of Dardanel Onentas Gida Sanayi A.S. from May 10, 2000 to Nov 13, 2026: 6,640 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DARDL adjusted close, 2000 to 2026
- TRY 8.34
- All time high, 2024
- TRY 2.56
- 52 week high, TRY 0.8300 low
- 6,640
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
DARDL key facts
- Dardanel Onentas Gida Sanayi A.S. (DARDL) closed at TRY 0.9300 on Nov 13, 2026 on Borsa Istanbul.
- DARDL's all time high close is TRY 8.34, set on May 17, 2024; its all time low close is TRY 0.0366 on Oct 24, 2008.
- DARDL's 52 week range is TRY 0.8300 to TRY 2.56.
- DARDL returned -56.7% over the year to Nov 13, 2026 and -64.5% over five years.
- Over ten years DARDL returned +361%, +16.5% a year compounded.
- DARDL's deepest drawdown was -89.3% from May 17, 2024 to Nov 2, 2026.
- DataCedar holds 6,640 daily sessions of DARDL history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DARDL price chart, 2000 to 2026
DARDL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | -44.0% |
| 6 months | -59.6% |
| Year to date | -57.1% |
| 1 year | -56.7% |
| 3 years | -83.7% |
| 5 years | -64.5% |
| 10 years | +360.7% |
| Since May 10, 2000 | +200.0% |
| Compound annual growth, 26.5 years | +4.2% |
DARDL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 8.34 on May 17, 2024
- All time low close
- TRY 0.0366 on Oct 24, 2008
- 52 week high
- TRY 2.56 on Feb 18, 2026
- 52 week low
- TRY 0.8300 on Nov 2, 2026
- Deepest drawdown
- -89.3% from May 17, 2024 to Nov 2, 2026, not yet recovered
- Best single session
- +69.1% on Aug 10, 2001
- Worst single session
- -59.7% on May 7, 2025
- Volatility, 1 year annualised
- 38.9%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 3.0×
- Best calendar year
- 2020, +771%
- Worst calendar year
- 2008, -75%
DARDL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 2.18 | TRY 2.56 | TRY 0.8300 | TRY 0.9300 | -57.3% | 4.9B | 216 |
| 2025 | TRY 5.46 | TRY 5.60 | TRY 1.58 | TRY 2.18 | -60.1% | 9.6B | 251 |
| 2024 | TRY 5.06 | TRY 8.67 | TRY 4.76 | TRY 5.46 | +8.3% | 1.9B | 249 |
| 2023 | TRY 5.93 | TRY 6.98 | TRY 3.00 | TRY 5.04 | -14.4% | 2.6B | 249 |
| 2022 | TRY 2.93 | TRY 6.98 | TRY 2.67 | TRY 5.89 | +102.4% | 5.8B | 252 |
| 2021 | TRY 5.48 | TRY 6.28 | TRY 2.00 | TRY 2.91 | -44.5% | 1.9B | 249 |
| 2020 | TRY 0.6613 | TRY 5.60 | TRY 0.4562 | TRY 5.25 | +770.7% | 400M | 252 |
| 2019 | TRY 0.1749 | TRY 0.6024 | TRY 0.1399 | TRY 0.6024 | +244.5% | 86.2M | 260 |
| 2018 | TRY 0.3100 | TRY 0.3100 | TRY 0.1462 | TRY 0.1749 | -43.6% | 47.5M | 261 |
| 2017 | TRY 0.2051 | TRY 0.4244 | TRY 0.2035 | TRY 0.3100 | +51.2% | 66.3M | 260 |
| 2016 | TRY 0.2686 | TRY 0.3020 | TRY 0.1621 | TRY 0.2051 | -23.7% | 21.7M | 261 |
| 2015 | TRY 0.2146 | TRY 0.3084 | TRY 0.1701 | TRY 0.2686 | +25.2% | 42.7M | 261 |
| 2014 | TRY 0.1144 | TRY 0.2368 | TRY 0.1113 | TRY 0.2146 | +87.5% | 46.8M | 261 |
| 2013 | TRY 0.1288 | TRY 0.1605 | TRY 0.0922 | TRY 0.1144 | -11.1% | 23.7M | 193 |
| 2012 | TRY 0.3100 | TRY 0.3958 | TRY 0.1256 | TRY 0.1288 | -58.9% | 18.8M | 156 |
| 2011 | TRY 0.2432 | TRY 0.3831 | TRY 0.1955 | TRY 0.3131 | +30.5% | 565.7M | 260 |
| 2010 | TRY 0.1001 | TRY 0.2829 | TRY 0.0986 | TRY 0.2400 | +139.7% | 3.5B | 261 |
| 2009 | TRY 0.0397 | TRY 0.1272 | TRY 0.0366 | TRY 0.1001 | +152.0% | 1.2B | 253 |
| 2008 | TRY 0.1590 | TRY 0.1637 | TRY 0.0334 | TRY 0.0397 | -75.0% | 438.1M | 251 |
| 2007 | TRY 0.1605 | TRY 0.2209 | TRY 0.1351 | TRY 0.1590 | -2.9% | 1.1B | 251 |
| 2006 | TRY 0.2130 | TRY 0.3147 | TRY 0.1160 | TRY 0.1637 | -24.3% | 2.3B | 260 |
| 2005 | TRY 0.1860 | TRY 0.2241 | TRY 0.1224 | TRY 0.2162 | +16.2% | 1.3B | 260 |
| 2004 | TRY 0.1844 | TRY 0.2750 | TRY 0.1605 | TRY 0.1860 | +1.7% | 1B | 262 |
| 2003 | TRY 0.1033 | TRY 0.1987 | TRY 0.1001 | TRY 0.1828 | +74.2% | 934.6M | 261 |
| 2002 | TRY 0.1383 | TRY 0.1637 | TRY 0.0715 | TRY 0.1049 | -24.1% | 710.3M | 261 |
| 2001 | TRY 0.1478 | TRY 0.2066 | TRY 0.0572 | TRY 0.1383 | -6.5% | 371.5M | 261 |
| 2000 | TRY 0.3100 | TRY 0.3576 | TRY 0.1256 | TRY 0.1478 | n/a | 143.4M | 168 |
DARDL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | TRY 0.9300 | +3.3% |
| October 2026 | TRY 0.9000 | -17.4% |
| September 2026 | TRY 1.09 | -33.5% |
| August 2026 | TRY 1.64 | -2.4% |
| July 2026 | TRY 1.68 | -14.3% |
| June 2026 | TRY 1.96 | -16.9% |
| May 2026 | TRY 2.36 | +6.3% |
| April 2026 | TRY 2.22 | +16.8% |
| March 2026 | TRY 1.90 | -10.8% |
| February 2026 | TRY 2.13 | -12.7% |
| January 2026 | TRY 2.44 | +11.9% |
| December 2025 | TRY 2.18 | -2.2% |
About the DARDL data
Daily bars. 6,640 sessions from May 10, 2000 to Nov 13, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bist%3ADARDL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- CVKMD CVK Maden Isletmeleri Sanayi ve Ticaret Anonim Sirketi
- CWENE CW Enerji Mühendislik Ticaret ve Sanayi Anonim Sirketi
- DAGI Dagi Giyim Sanayi ve Ticaret A.S.
- DAPGM DAP Gayrimenkul Gelistirme A.S.
- DCTTR DCT Trading Dis Ticaret Anonim Sirketi
- DENGE Denge Yatirim Holding A.S.
- DERHL Derluks Yatirim Holding Anonim Sirketi
- DERIM Derimod Konfeksiyon Ayakkabi Deri Sanayi ve Ticaret A.S.
Browse Borsa Istanbul
Common questions
DARDL share price history
