Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 6.81
-0.06 (-0.87%)
Dec 19, 2025, 3:50 PM GMT+3
IST:OBAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.89 | 6.92 | 6.81 | 6.84 | - | -0.44% | 5,272,130 |
| Dec 18, 2025 | 6.94 | 7.02 | 6.86 | 6.87 | 6.87 | -1.01% | 17,023,180 |
| Dec 17, 2025 | 6.97 | 7.16 | 6.94 | 6.94 | 6.94 | -0.29% | 29,266,700 |
| Dec 16, 2025 | 6.97 | 7.15 | 6.94 | 6.96 | 6.96 | 0.29% | 21,431,140 |
| Dec 15, 2025 | 7.09 | 7.10 | 6.91 | 6.94 | 6.94 | -1.00% | 19,865,500 |
| Dec 12, 2025 | 7.17 | 7.27 | 6.82 | 7.01 | 7.01 | -1.82% | 54,259,260 |
| Dec 11, 2025 | 7.41 | 7.47 | 7.11 | 7.14 | 7.14 | -2.99% | 25,819,440 |
| Dec 10, 2025 | 7.71 | 7.72 | 7.36 | 7.36 | 7.36 | -4.17% | 29,355,840 |
| Dec 9, 2025 | 7.98 | 7.98 | 7.68 | 7.68 | 7.68 | -2.78% | 22,479,010 |
| Dec 8, 2025 | 8.28 | 8.29 | 7.90 | 7.90 | 7.90 | -3.19% | 31,414,740 |
| Dec 5, 2025 | 8.08 | 8.33 | 7.91 | 8.16 | 8.16 | 0.99% | 59,571,677 |
| Dec 4, 2025 | 7.51 | 8.18 | 7.22 | 8.08 | 8.08 | 7.73% | 63,280,260 |
| Dec 3, 2025 | 7.60 | 7.66 | 7.36 | 7.50 | 7.50 | -1.57% | 28,378,370 |
| Dec 2, 2025 | 7.45 | 7.71 | 7.22 | 7.62 | 7.62 | 3.53% | 40,036,620 |
| Dec 1, 2025 | 7.88 | 8.20 | 7.36 | 7.36 | 7.36 | -3.63% | 59,483,280 |
| Nov 28, 2025 | 6.83 | 7.64 | 6.83 | 7.64 | 7.64 | 9.93% | 102,181,559 |
| Nov 27, 2025 | 6.63 | 7.07 | 6.61 | 6.95 | 6.95 | 5.47% | 44,973,947 |
| Nov 26, 2025 | 6.53 | 6.68 | 6.49 | 6.59 | 6.59 | 1.97% | 34,954,151 |
| Nov 25, 2025 | 6.60 | 6.65 | 6.39 | 6.46 | 6.46 | -1.33% | 23,785,691 |
| Nov 24, 2025 | 6.49 | 6.75 | 6.48 | 6.55 | 6.55 | 0.77% | 45,060,977 |
| Nov 21, 2025 | 6.53 | 6.56 | 6.50 | 6.50 | 6.50 | -0.66% | 11,820,071 |
| Nov 20, 2025 | 6.59 | 6.63 | 6.52 | 6.54 | 6.54 | -0.46% | 13,447,505 |
| Nov 19, 2025 | 6.57 | 6.64 | 6.54 | 6.57 | 6.57 | 0.15% | 13,388,621 |
| Nov 18, 2025 | 6.64 | 6.65 | 6.56 | 6.56 | 6.56 | -1.10% | 11,695,055 |
| Nov 17, 2025 | 6.63 | 6.71 | 6.57 | 6.63 | 6.63 | 1.11% | 18,350,273 |
| Nov 14, 2025 | 6.69 | 6.76 | 6.53 | 6.56 | 6.56 | -1.90% | 15,263,951 |
| Nov 13, 2025 | 6.89 | 6.89 | 6.69 | 6.69 | 6.69 | -1.12% | 13,411,073 |
| Nov 12, 2025 | 6.92 | 7.00 | 6.73 | 6.76 | 6.76 | -1.41% | 18,446,039 |
| Nov 11, 2025 | 7.36 | 7.38 | 6.75 | 6.86 | 6.86 | -6.96% | 50,029,127 |
| Nov 10, 2025 | 6.99 | 7.47 | 6.82 | 7.37 | 7.37 | 3.74% | 43,961,891 |
| Nov 7, 2025 | 7.16 | 7.22 | 7.04 | 7.11 | 7.11 | -0.70% | 16,602,539 |
| Nov 6, 2025 | 7.19 | 7.22 | 7.13 | 7.16 | 7.16 | -0.42% | 14,068,469 |
| Nov 5, 2025 | 7.36 | 7.36 | 7.09 | 7.19 | 7.19 | -1.78% | 23,501,099 |
| Nov 4, 2025 | 7.51 | 7.54 | 7.32 | 7.32 | 7.32 | -2.61% | 20,396,489 |
| Nov 3, 2025 | 7.45 | 7.58 | 7.43 | 7.51 | 7.51 | 1.16% | 18,685,361 |
| Oct 31, 2025 | 7.40 | 7.52 | 7.25 | 7.43 | 7.43 | 0.13% | 26,953,043 |
| Oct 30, 2025 | 7.15 | 7.45 | 7.15 | 7.42 | 7.42 | 3.92% | 20,343,761 |
| Oct 28, 2025 | 7.21 | 7.23 | 7.12 | 7.14 | 7.14 | -1.11% | 6,949,625 |
| Oct 27, 2025 | 7.33 | 7.42 | 7.19 | 7.22 | 7.22 | -1.14% | 20,661,905 |
| Oct 24, 2025 | 7.18 | 7.39 | 7.13 | 7.30 | 7.30 | 1.71% | 27,996,443 |
| Oct 23, 2025 | 7.38 | 7.47 | 7.18 | 7.18 | 7.18 | -2.71% | 19,772,027 |
| Oct 22, 2025 | 7.18 | 7.42 | 7.08 | 7.38 | 7.38 | 2.74% | 29,870,471 |
| Oct 21, 2025 | 6.83 | 7.34 | 6.80 | 7.18 | 7.18 | 5.12% | 41,321,513 |
| Oct 20, 2025 | 6.85 | 6.90 | 6.72 | 6.83 | 6.83 | -0.04% | 19,451,237 |
| Oct 17, 2025 | 7.00 | 7.02 | 6.68 | 6.83 | 6.83 | -2.43% | 17,684,195 |
| Oct 16, 2025 | 7.12 | 7.14 | 7.00 | 7.00 | 7.00 | -2.01% | 12,375,077 |
| Oct 15, 2025 | 7.03 | 7.17 | 7.00 | 7.15 | 7.15 | 1.62% | 13,435,223 |
| Oct 14, 2025 | 7.23 | 7.26 | 7.03 | 7.03 | 7.03 | -2.77% | 16,845,149 |
| Oct 13, 2025 | 7.33 | 7.35 | 7.21 | 7.23 | 7.23 | -1.99% | 16,253,303 |
| Oct 10, 2025 | 7.38 | 7.44 | 7.35 | 7.38 | 7.38 | -0.27% | 18,772,427 |