Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 43.28 | 43.40 | 42.72 | 42.82 | 42.82 | -1.11% | 1,158,271 |
| Oct 27, 2025 | 43.98 | 44.52 | 43.14 | 43.30 | 43.30 | -1.14% | 3,443,651 |
| Oct 24, 2025 | 43.06 | 44.34 | 42.76 | 43.80 | 43.80 | 1.72% | 4,666,074 |
| Oct 23, 2025 | 44.26 | 44.84 | 43.06 | 43.06 | 43.06 | -2.71% | 3,295,338 |
| Oct 22, 2025 | 43.08 | 44.54 | 42.48 | 44.26 | 44.26 | 2.74% | 4,978,412 |
| Oct 21, 2025 | 40.98 | 44.02 | 40.78 | 43.08 | 43.08 | 5.12% | 6,886,919 |
| Oct 20, 2025 | 41.12 | 41.40 | 40.30 | 40.98 | 40.98 | -0.05% | 3,241,873 |
| Oct 17, 2025 | 42.02 | 42.10 | 40.10 | 41.00 | 41.00 | -2.43% | 2,947,366 |
| Oct 16, 2025 | 42.74 | 42.86 | 42.02 | 42.02 | 42.02 | -2.01% | 2,062,513 |
| Oct 15, 2025 | 42.20 | 43.04 | 42.02 | 42.88 | 42.88 | 1.61% | 2,239,204 |
| Oct 14, 2025 | 43.36 | 43.54 | 42.16 | 42.20 | 42.20 | -2.76% | 2,807,525 |
| Oct 13, 2025 | 44.00 | 44.12 | 43.26 | 43.40 | 43.40 | -1.99% | 2,708,884 |
| Oct 10, 2025 | 44.30 | 44.64 | 44.08 | 44.28 | 44.28 | -0.27% | 3,128,738 |
| Oct 9, 2025 | 43.00 | 44.40 | 42.34 | 44.40 | 44.40 | 4.13% | 6,367,509 |
| Oct 8, 2025 | 43.58 | 43.90 | 42.58 | 42.64 | 42.64 | -2.11% | 3,905,317 |
| Oct 7, 2025 | 44.02 | 44.64 | 43.52 | 43.56 | 43.56 | -0.64% | 2,990,451 |
| Oct 6, 2025 | 44.76 | 45.20 | 43.80 | 43.84 | 43.84 | -1.04% | 2,709,438 |
| Oct 3, 2025 | 45.38 | 45.54 | 44.30 | 44.30 | 44.30 | -2.29% | 4,514,064 |
| Oct 2, 2025 | 46.66 | 46.74 | 45.32 | 45.34 | 45.34 | -2.41% | 4,973,775 |
| Oct 1, 2025 | 47.46 | 47.80 | 46.46 | 46.46 | 46.46 | -1.61% | 7,473,254 |
| Sep 30, 2025 | 46.42 | 47.76 | 46.30 | 47.22 | 47.22 | 2.30% | 12,493,248 |
| Sep 29, 2025 | 46.40 | 47.60 | 45.50 | 46.16 | 46.16 | 0.17% | 8,069,347 |
| Sep 26, 2025 | 47.52 | 47.64 | 45.92 | 46.08 | 46.08 | -2.58% | 6,628,870 |
| Sep 25, 2025 | 46.50 | 47.82 | 46.50 | 47.30 | 47.30 | 2.12% | 10,440,820 |
| Sep 24, 2025 | 44.70 | 46.72 | 43.80 | 46.32 | 46.32 | 3.72% | 12,271,577 |
| Sep 23, 2025 | 45.00 | 45.20 | 44.24 | 44.66 | 44.66 | -1.37% | 4,281,910 |
| Sep 22, 2025 | 45.00 | 45.66 | 44.80 | 45.28 | 45.28 | 1.98% | 6,507,177 |
| Sep 19, 2025 | 44.40 | 44.40 | 43.38 | 44.40 | 44.40 | - | 5,095,286 |
| Sep 18, 2025 | 45.08 | 45.84 | 44.28 | 44.40 | 44.40 | -1.03% | 5,637,283 |
| Sep 17, 2025 | 45.22 | 45.26 | 44.64 | 44.86 | 44.86 | -0.31% | 6,448,098 |
| Sep 16, 2025 | 44.18 | 45.50 | 44.18 | 45.00 | 45.00 | 1.86% | 6,643,272 |
| Sep 15, 2025 | 42.60 | 44.58 | 41.96 | 44.18 | 44.18 | 3.76% | 7,268,387 |
| Sep 12, 2025 | 44.48 | 44.48 | 42.44 | 42.58 | 42.58 | -4.61% | 5,325,865 |
| Sep 11, 2025 | 45.86 | 45.98 | 44.64 | 44.64 | 44.64 | -2.53% | 3,542,353 |
| Sep 10, 2025 | 46.30 | 46.64 | 45.78 | 45.80 | 45.80 | -0.69% | 4,291,384 |
| Sep 9, 2025 | 45.90 | 46.76 | 45.86 | 46.12 | 46.12 | 0.48% | 4,572,688 |
| Sep 8, 2025 | 47.02 | 47.08 | 45.56 | 45.90 | 45.90 | -3.25% | 7,490,883 |
| Sep 5, 2025 | 48.04 | 48.50 | 47.18 | 47.44 | 47.44 | -1.21% | 28,185,842 |
| Sep 4, 2025 | 47.54 | 49.64 | 47.42 | 48.02 | 48.02 | 1.91% | 14,037,363 |
| Sep 3, 2025 | 47.14 | 48.02 | 46.82 | 47.12 | 47.12 | -0.42% | 9,535,232 |
| Sep 2, 2025 | 48.86 | 49.08 | 45.04 | 47.32 | 47.32 | -2.79% | 12,859,124 |
| Sep 1, 2025 | 49.02 | 49.36 | 48.60 | 48.68 | 48.68 | -0.65% | 4,926,570 |
| Aug 29, 2025 | 49.62 | 49.88 | 48.92 | 49.00 | 49.00 | -0.81% | 4,771,852 |
| Aug 28, 2025 | 50.75 | 51.05 | 49.16 | 49.40 | 49.40 | -1.79% | 7,009,894 |
| Aug 27, 2025 | 51.40 | 51.55 | 50.30 | 50.30 | 50.30 | -2.14% | 6,698,412 |
| Aug 26, 2025 | 52.55 | 52.55 | 51.35 | 51.40 | 51.40 | -2.19% | 7,047,638 |
| Aug 25, 2025 | 52.95 | 53.70 | 52.25 | 52.55 | 52.55 | 1.45% | 11,088,665 |
| Aug 22, 2025 | 50.75 | 53.20 | 50.30 | 51.80 | 51.80 | 2.47% | 18,670,161 |
| Aug 21, 2025 | 51.05 | 51.25 | 50.15 | 50.55 | 50.55 | 0.20% | 8,974,277 |
| Aug 20, 2025 | 49.70 | 52.45 | 49.16 | 50.45 | 50.45 | -2.70% | 17,169,177 |