Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 42.80
-0.76 (-1.74%)
Oct 8, 2025, 5:46 PM GMT+3
IST:OBAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 44.02 | 44.64 | 43.52 | 43.56 | 43.56 | -0.64% | 2,935,158 |
| 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 |
| Aug 19, 2025 | 53.60 | 54.35 | 51.85 | 51.85 | 51.85 | -2.99% | 12,808,048 |
| Aug 18, 2025 | 52.10 | 53.80 | 51.60 | 53.45 | 53.45 | 3.09% | 15,608,690 |
| Aug 15, 2025 | 52.30 | 53.05 | 51.40 | 51.85 | 51.85 | -0.67% | 12,421,805 |
| Aug 14, 2025 | 51.85 | 54.40 | 51.55 | 52.20 | 52.20 | 1.16% | 23,896,196 |
| Aug 13, 2025 | 50.30 | 52.25 | 49.88 | 51.60 | 51.60 | 3.70% | 25,121,521 |
| Aug 12, 2025 | 49.68 | 51.00 | 48.98 | 49.76 | 49.76 | 0.20% | 21,530,914 |
| Aug 11, 2025 | 49.10 | 51.65 | 49.08 | 49.66 | 49.66 | 2.06% | 18,173,834 |
| Aug 8, 2025 | 48.54 | 48.98 | 48.32 | 48.66 | 48.66 | 0.29% | 5,855,727 |
| Aug 7, 2025 | 48.82 | 49.44 | 48.50 | 48.52 | 48.52 | -0.61% | 10,993,993 |
| Aug 6, 2025 | 49.02 | 49.40 | 48.56 | 48.82 | 48.82 | -0.16% | 7,106,489 |
| Aug 5, 2025 | 48.62 | 49.88 | 48.62 | 48.90 | 48.90 | 0.58% | 7,476,490 |
| Aug 4, 2025 | 49.20 | 49.52 | 48.62 | 48.62 | 48.62 | -1.10% | 5,606,854 |
| Aug 1, 2025 | 49.44 | 50.30 | 49.04 | 49.16 | 49.16 | -0.57% | 5,982,779 |
| Jul 31, 2025 | 49.16 | 49.96 | 48.46 | 49.44 | 49.44 | 0.65% | 8,714,503 |
| Jul 30, 2025 | 50.00 | 51.30 | 49.12 | 49.12 | 49.12 | -1.76% | 6,992,040 |