Selçuk Gida Endüstri Ihracat Ithalat A.S. (IST:DUNYH)
Turkey · Delayed Price · Currency is TRY 116.00
-2.10 (-1.78%)
At close: Nov 7, 2025
IST:DUNYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 116.50 | 120.10 | 114.00 | 116.00 | 116.00 | -1.78% | 503,895 |
| Nov 6, 2025 | 115.00 | 125.00 | 110.60 | 118.10 | 118.10 | 2.70% | 659,968 |
| Nov 5, 2025 | 118.90 | 120.60 | 115.00 | 115.00 | 115.00 | -7.26% | 576,528 |
| Nov 4, 2025 | 115.10 | 125.60 | 109.50 | 124.00 | 124.00 | 2.82% | 1,047,804 |
| Nov 3, 2025 | 134.00 | 134.00 | 120.60 | 120.60 | 120.60 | -10.00% | 849,377 |
| Oct 31, 2025 | 133.30 | 144.40 | 126.50 | 134.00 | 134.00 | 0.60% | 1,266,107 |
| Oct 30, 2025 | 121.10 | 133.20 | 116.20 | 133.20 | 133.20 | 9.99% | 1,208,497 |
| Oct 28, 2025 | 117.50 | 121.20 | 114.00 | 121.10 | 121.10 | 9.89% | 493,445 |
| Oct 27, 2025 | 106.90 | 110.20 | 102.80 | 110.20 | 110.20 | 9.98% | 773,094 |
| Oct 24, 2025 | 91.00 | 100.20 | 89.05 | 100.20 | 100.20 | 9.99% | 988,234 |
| Oct 23, 2025 | 93.90 | 96.95 | 91.05 | 91.10 | 91.10 | -3.39% | 683,763 |
| Oct 22, 2025 | 99.20 | 99.20 | 93.30 | 94.30 | 94.30 | -5.61% | 852,645 |
| Oct 21, 2025 | 104.00 | 104.00 | 98.00 | 99.90 | 99.90 | -4.31% | 820,431 |
| Oct 20, 2025 | 105.90 | 114.40 | 99.00 | 104.40 | 104.40 | -2.61% | 1,539,457 |
| Oct 17, 2025 | 96.50 | 107.20 | 92.00 | 107.20 | 107.20 | 9.95% | 2,206,749 |
| Oct 16, 2025 | 100.10 | 107.40 | 97.00 | 97.50 | 97.50 | -5.16% | 1,735,254 |
| Oct 15, 2025 | 112.20 | 112.30 | 102.60 | 102.80 | 102.80 | -9.82% | 1,659,979 |
| Oct 14, 2025 | 107.20 | 122.70 | 107.20 | 114.00 | 114.00 | -3.39% | 1,921,508 |
| Oct 13, 2025 | 123.90 | 134.50 | 118.00 | 118.00 | 118.00 | -9.65% | 1,864,407 |
| Oct 10, 2025 | 107.00 | 130.60 | 107.00 | 130.60 | 130.60 | 9.93% | 3,182,785 |
| Oct 9, 2025 | 139.60 | 145.20 | 118.80 | 118.80 | 118.80 | -10.00% | 2,984,266 |
| Oct 8, 2025 | 132.00 | 132.00 | 128.00 | 132.00 | 132.00 | 10.00% | 1,821,349 |
| Oct 7, 2025 | 120.00 | 120.00 | 114.30 | 120.00 | 120.00 | 9.99% | 1,340,661 |
| Oct 6, 2025 | 109.10 | 109.10 | 107.00 | 109.10 | 109.10 | 9.92% | 1,374,343 |
| Oct 3, 2025 | 99.25 | 99.25 | 94.35 | 99.25 | 99.25 | 9.97% | 1,234,158 |
| Oct 2, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 9.99% | 435,283 |
| Oct 1, 2025 | 78.00 | 82.05 | 78.00 | 82.05 | 82.05 | 9.99% | 150,901 |
| Sep 30, 2025 | 74.05 | 76.60 | 73.00 | 74.60 | 74.60 | -0.13% | 95,325 |
| Sep 29, 2025 | 77.45 | 77.45 | 74.30 | 74.70 | 74.70 | -3.61% | 137,346 |
| Sep 26, 2025 | 78.80 | 80.20 | 76.05 | 77.50 | 77.50 | -2.39% | 153,290 |
| Sep 25, 2025 | 80.30 | 81.00 | 79.05 | 79.40 | 79.40 | -1.12% | 90,326 |
| Sep 24, 2025 | 78.00 | 82.50 | 78.00 | 80.30 | 80.30 | -2.96% | 224,837 |
| Sep 23, 2025 | 85.95 | 85.95 | 82.10 | 82.75 | 82.75 | -3.78% | 182,252 |
| Sep 22, 2025 | 92.50 | 92.50 | 84.85 | 86.00 | 86.00 | 1.30% | 208,860 |
| Sep 19, 2025 | 84.50 | 85.00 | 83.10 | 84.90 | 84.90 | 0.47% | 162,439 |
| Sep 18, 2025 | 85.20 | 86.00 | 83.15 | 84.50 | 84.50 | -0.71% | 152,433 |
| Sep 17, 2025 | 81.05 | 86.10 | 81.05 | 85.10 | 85.10 | 2.10% | 177,782 |
| Sep 16, 2025 | 82.55 | 85.70 | 82.55 | 83.35 | 83.35 | -1.48% | 183,803 |
| Sep 15, 2025 | 84.20 | 85.65 | 80.15 | 84.60 | 84.60 | 1.93% | 267,242 |
| Sep 12, 2025 | 73.80 | 86.70 | 73.80 | 83.00 | 83.00 | 1.22% | 1,576,637 |
| Sep 11, 2025 | 87.20 | 87.20 | 82.00 | 82.00 | 82.00 | -4.87% | 191,693 |
| Sep 10, 2025 | 89.50 | 89.80 | 85.50 | 86.20 | 86.20 | -3.69% | 181,067 |
| Sep 9, 2025 | 90.15 | 90.70 | 87.50 | 89.50 | 89.50 | -1.92% | 281,665 |
| Sep 8, 2025 | 96.75 | 96.75 | 89.00 | 91.25 | 91.25 | 3.69% | 390,711 |
| Sep 5, 2025 | 84.80 | 92.75 | 84.80 | 88.00 | 88.00 | 1.15% | 281,370 |
| Sep 4, 2025 | 88.85 | 89.35 | 86.65 | 87.00 | 87.00 | 0.75% | 158,945 |
| Sep 3, 2025 | 90.90 | 91.95 | 86.35 | 86.35 | 86.35 | -6.29% | 255,118 |
| Sep 2, 2025 | 87.00 | 94.50 | 86.35 | 92.15 | 92.15 | 6.78% | 699,786 |
| Sep 1, 2025 | 85.80 | 88.80 | 84.85 | 86.30 | 86.30 | 0.58% | 669,589 |
| Aug 29, 2025 | 88.50 | 88.65 | 84.85 | 85.80 | 85.80 | -1.94% | 161,779 |