Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey flag Turkey · Delayed Price · Currency is TRY
44.46
+1.64 (3.83%)
Oct 30, 2025, 3:45 PM GMT+3

IST:OBAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202543.2843.4042.7242.8242.82-1.11%1,158,271
Oct 27, 202543.9844.5243.1443.3043.30-1.14%3,443,651
Oct 24, 202543.0644.3442.7643.8043.801.72%4,666,074
Oct 23, 202544.2644.8443.0643.0643.06-2.71%3,295,338
Oct 22, 202543.0844.5442.4844.2644.262.74%4,978,412
Oct 21, 202540.9844.0240.7843.0843.085.12%6,886,919
Oct 20, 202541.1241.4040.3040.9840.98-0.05%3,241,873
Oct 17, 202542.0242.1040.1041.0041.00-2.43%2,947,366
Oct 16, 202542.7442.8642.0242.0242.02-2.01%2,062,513
Oct 15, 202542.2043.0442.0242.8842.881.61%2,239,204
Oct 14, 202543.3643.5442.1642.2042.20-2.76%2,807,525
Oct 13, 202544.0044.1243.2643.4043.40-1.99%2,708,884
Oct 10, 202544.3044.6444.0844.2844.28-0.27%3,128,738
Oct 9, 202543.0044.4042.3444.4044.404.13%6,367,509
Oct 8, 202543.5843.9042.5842.6442.64-2.11%3,905,317
Oct 7, 202544.0244.6443.5243.5643.56-0.64%2,990,451
Oct 6, 202544.7645.2043.8043.8443.84-1.04%2,709,438
Oct 3, 202545.3845.5444.3044.3044.30-2.29%4,514,064
Oct 2, 202546.6646.7445.3245.3445.34-2.41%4,973,775
Oct 1, 202547.4647.8046.4646.4646.46-1.61%7,473,254
Sep 30, 202546.4247.7646.3047.2247.222.30%12,493,248
Sep 29, 202546.4047.6045.5046.1646.160.17%8,069,347
Sep 26, 202547.5247.6445.9246.0846.08-2.58%6,628,870
Sep 25, 202546.5047.8246.5047.3047.302.12%10,440,820
Sep 24, 202544.7046.7243.8046.3246.323.72%12,271,577
Sep 23, 202545.0045.2044.2444.6644.66-1.37%4,281,910
Sep 22, 202545.0045.6644.8045.2845.281.98%6,507,177
Sep 19, 202544.4044.4043.3844.4044.40-5,095,286
Sep 18, 202545.0845.8444.2844.4044.40-1.03%5,637,283
Sep 17, 202545.2245.2644.6444.8644.86-0.31%6,448,098
Sep 16, 202544.1845.5044.1845.0045.001.86%6,643,272
Sep 15, 202542.6044.5841.9644.1844.183.76%7,268,387
Sep 12, 202544.4844.4842.4442.5842.58-4.61%5,325,865
Sep 11, 202545.8645.9844.6444.6444.64-2.53%3,542,353
Sep 10, 202546.3046.6445.7845.8045.80-0.69%4,291,384
Sep 9, 202545.9046.7645.8646.1246.120.48%4,572,688
Sep 8, 202547.0247.0845.5645.9045.90-3.25%7,490,883
Sep 5, 202548.0448.5047.1847.4447.44-1.21%28,185,842
Sep 4, 202547.5449.6447.4248.0248.021.91%14,037,363
Sep 3, 202547.1448.0246.8247.1247.12-0.42%9,535,232
Sep 2, 202548.8649.0845.0447.3247.32-2.79%12,859,124
Sep 1, 202549.0249.3648.6048.6848.68-0.65%4,926,570
Aug 29, 202549.6249.8848.9249.0049.00-0.81%4,771,852
Aug 28, 202550.7551.0549.1649.4049.40-1.79%7,009,894
Aug 27, 202551.4051.5550.3050.3050.30-2.14%6,698,412
Aug 26, 202552.5552.5551.3551.4051.40-2.19%7,047,638
Aug 25, 202552.9553.7052.2552.5552.551.45%11,088,665
Aug 22, 202550.7553.2050.3051.8051.802.47%18,670,161
Aug 21, 202551.0551.2550.1550.5550.550.20%8,974,277
Aug 20, 202549.7052.4549.1650.4550.45-2.70%17,169,177