Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 8.42
+0.21 (2.56%)
Apr 9, 2026, 6:09 PM GMT+3
IST:OBAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 8.25 | 8.48 | 8.24 | 8.41 | - | 2.44% | 30,052,321 |
| Apr 8, 2026 | 8.32 | 8.41 | 8.16 | 8.21 | 8.21 | 1.73% | 45,283,730 |
| Apr 7, 2026 | 8.44 | 8.54 | 8.07 | 8.07 | 8.07 | -4.16% | 44,774,660 |
| Apr 6, 2026 | 8.54 | 8.64 | 8.37 | 8.42 | 8.42 | -0.82% | 37,392,260 |
| Apr 3, 2026 | 8.45 | 8.75 | 8.39 | 8.49 | 8.49 | 0.95% | 85,845,890 |
| Apr 2, 2026 | 8.52 | 8.81 | 8.40 | 8.41 | 8.41 | -1.98% | 69,786,400 |
| Apr 1, 2026 | 8.83 | 9.00 | 8.54 | 8.58 | 8.58 | -2.39% | 64,207,940 |
| Mar 31, 2026 | 8.37 | 8.82 | 8.26 | 8.79 | 8.79 | 5.14% | 114,326,600 |
| Mar 30, 2026 | 8.17 | 8.44 | 8.06 | 8.36 | 8.36 | 2.45% | 64,771,648 |
| Mar 27, 2026 | 8.46 | 8.56 | 8.13 | 8.16 | 8.16 | -2.63% | 48,558,760 |
| Mar 26, 2026 | 8.72 | 8.88 | 8.38 | 8.38 | 8.38 | -3.79% | 56,965,840 |
| Mar 25, 2026 | 8.33 | 8.77 | 8.21 | 8.71 | 8.71 | 4.56% | 107,043,600 |
| Mar 24, 2026 | 8.15 | 8.44 | 8.04 | 8.33 | 8.33 | 2.71% | 87,064,290 |
| Mar 23, 2026 | 8.00 | 8.23 | 8.00 | 8.11 | 8.11 | 1.88% | 61,757,152 |
| Mar 19, 2026 | 8.00 | 8.12 | 7.95 | 7.96 | 7.96 | -0.75% | 10,378,010 |
| Mar 18, 2026 | 8.08 | 8.14 | 7.78 | 8.02 | 8.02 | 0.38% | 34,003,140 |
| Mar 17, 2026 | 8.13 | 8.25 | 7.96 | 7.99 | 7.99 | -1.36% | 46,827,850 |
| Mar 16, 2026 | 7.67 | 8.32 | 7.29 | 8.10 | 8.10 | 5.88% | 119,595,352 |
| Mar 13, 2026 | 7.51 | 7.82 | 7.29 | 7.65 | 7.65 | 2.27% | 62,501,250 |
| Mar 12, 2026 | 7.57 | 7.63 | 7.45 | 7.48 | 7.48 | -3.11% | 29,274,860 |
| Mar 11, 2026 | 7.81 | 7.90 | 7.63 | 7.72 | 7.72 | -1.53% | 20,391,870 |
| Mar 10, 2026 | 7.64 | 7.97 | 7.51 | 7.84 | 7.84 | 5.38% | 66,332,275 |
| Mar 9, 2026 | 7.33 | 7.46 | 7.13 | 7.44 | 7.44 | 1.50% | 40,909,000 |
| Mar 6, 2026 | 7.63 | 7.76 | 7.33 | 7.33 | 7.33 | -3.68% | 27,828,950 |
| Mar 5, 2026 | 7.84 | 7.92 | 7.57 | 7.61 | 7.61 | -1.42% | 34,609,340 |
| Mar 4, 2026 | 7.79 | 7.93 | 7.72 | 7.72 | 7.72 | -0.90% | 40,095,020 |
| Mar 3, 2026 | 8.02 | 8.21 | 7.71 | 7.79 | 7.79 | -2.01% | 58,164,270 |
| Mar 2, 2026 | 7.81 | 8.10 | 7.70 | 7.95 | 7.95 | -5.13% | 71,335,720 |
| Feb 27, 2026 | 8.45 | 8.48 | 8.31 | 8.38 | 8.38 | - | 38,232,290 |
| Feb 26, 2026 | 8.59 | 8.62 | 8.38 | 8.38 | 8.38 | -1.41% | 38,843,540 |
| Feb 25, 2026 | 8.83 | 8.90 | 8.44 | 8.50 | 8.50 | -3.63% | 74,670,160 |
| Feb 24, 2026 | 8.41 | 8.95 | 8.29 | 8.82 | 8.82 | 5.13% | 133,688,000 |
| Feb 23, 2026 | 8.40 | 8.58 | 8.39 | 8.39 | 8.39 | 0.72% | 47,748,574 |
| Feb 20, 2026 | 8.10 | 8.50 | 8.00 | 8.33 | 8.33 | 2.84% | 76,243,340 |
| Feb 19, 2026 | 8.86 | 8.86 | 8.02 | 8.10 | 8.10 | -7.74% | 75,424,290 |
| Feb 18, 2026 | 9.25 | 9.32 | 8.72 | 8.78 | 8.78 | -4.57% | 88,958,780 |
| Feb 17, 2026 | 9.12 | 9.53 | 9.11 | 9.20 | 9.20 | 1.55% | 140,837,600 |
| Feb 16, 2026 | 8.75 | 9.42 | 8.73 | 9.06 | 9.06 | 4.38% | 165,778,000 |
| Feb 13, 2026 | 8.07 | 8.84 | 8.07 | 8.68 | 8.68 | 6.90% | 148,367,341 |
| Feb 12, 2026 | 7.68 | 8.18 | 7.68 | 8.12 | 8.12 | 5.87% | 77,765,070 |
| Feb 11, 2026 | 7.80 | 7.81 | 7.64 | 7.67 | 7.67 | -1.67% | 31,241,220 |
| Feb 10, 2026 | 7.89 | 7.98 | 7.76 | 7.80 | 7.80 | -0.38% | 43,989,180 |
| Feb 9, 2026 | 8.07 | 8.19 | 7.75 | 7.83 | 7.83 | -2.61% | 61,404,840 |
| Feb 6, 2026 | 8.45 | 8.64 | 7.65 | 8.04 | 8.04 | -4.63% | 113,192,600 |
| Feb 5, 2026 | 8.52 | 8.73 | 8.38 | 8.43 | 8.43 | -1.06% | 65,667,330 |
| Feb 4, 2026 | 8.28 | 8.60 | 8.08 | 8.52 | 8.52 | 2.90% | 127,590,900 |
| Feb 3, 2026 | 8.61 | 8.66 | 8.28 | 8.28 | 8.28 | -3.72% | 47,606,110 |
| Feb 2, 2026 | 8.81 | 8.82 | 8.60 | 8.60 | 8.60 | -3.15% | 33,030,590 |
| Jan 30, 2026 | 9.00 | 9.09 | 8.86 | 8.88 | 8.88 | -1.33% | 31,186,530 |
| Jan 29, 2026 | 9.23 | 9.29 | 8.98 | 9.00 | 9.00 | -2.07% | 30,941,640 |