Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 48.42
+1.30 (2.76%)
Sep 4, 2025, 2:45 PM GMT+3
IST:OBAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 52.30 | 52.40 | 49.86 | 50.00 | 50.00 | -4.49% | 11,227,869 |
| Jul 28, 2025 | 55.10 | 55.35 | 52.35 | 52.35 | 52.35 | -4.64% | 5,024,685 |
| Jul 25, 2025 | 56.85 | 58.35 | 54.05 | 54.90 | 54.90 | -1.61% | 23,668,943 |
| Jul 24, 2025 | 54.65 | 58.10 | 54.10 | 55.80 | 55.80 | 1.73% | 12,612,087 |
| Jul 23, 2025 | 57.15 | 57.15 | 54.70 | 54.85 | 54.85 | -3.60% | 4,051,386 |
| Jul 22, 2025 | 56.95 | 57.90 | 56.45 | 56.90 | 56.90 | 0.26% | 6,384,896 |
| Jul 21, 2025 | 55.80 | 57.45 | 55.40 | 56.75 | 56.75 | 1.70% | 5,204,548 |
| Jul 18, 2025 | 57.80 | 57.90 | 55.40 | 55.80 | 55.80 | -3.04% | 8,281,296 |
| Jul 17, 2025 | 59.35 | 59.70 | 56.40 | 57.55 | 57.55 | -2.29% | 10,281,646 |
| Jul 16, 2025 | 60.40 | 60.75 | 58.10 | 58.90 | 58.90 | -2.08% | 6,960,201 |
| Jul 14, 2025 | 59.95 | 60.95 | 59.20 | 60.15 | 60.15 | 0.33% | 6,700,549 |
| Jul 11, 2025 | 60.15 | 60.40 | 57.15 | 59.95 | 59.95 | -0.08% | 15,010,951 |
| Jul 10, 2025 | 62.80 | 62.90 | 59.90 | 60.00 | 60.00 | -3.15% | 12,542,737 |
| Jul 9, 2025 | 61.00 | 62.00 | 60.65 | 61.95 | 61.95 | 1.64% | 12,145,612 |
| Jul 8, 2025 | 58.60 | 61.75 | 57.85 | 60.95 | 60.95 | 4.82% | 20,366,670 |
| Jul 7, 2025 | 57.95 | 58.60 | 56.55 | 58.15 | 58.15 | 0.35% | 13,841,421 |
| Jul 4, 2025 | 55.95 | 59.15 | 55.35 | 57.95 | 57.95 | 4.51% | 17,509,364 |
| Jul 3, 2025 | 57.55 | 58.80 | 55.45 | 55.45 | 55.45 | -2.03% | 19,917,291 |
| Jul 2, 2025 | 52.95 | 57.45 | 52.80 | 56.60 | 56.60 | 8.33% | 26,160,235 |
| Jul 1, 2025 | 49.22 | 52.90 | 48.60 | 52.25 | 52.25 | 7.25% | 15,763,079 |
| Jun 30, 2025 | 47.50 | 51.30 | 47.38 | 48.72 | 48.72 | 4.10% | 16,824,023 |
| Jun 27, 2025 | 47.86 | 48.44 | 45.58 | 46.80 | 46.80 | -2.21% | 16,447,018 |
| Jun 26, 2025 | 46.94 | 49.84 | 46.94 | 47.86 | 47.86 | 2.00% | 16,857,505 |
| Jun 25, 2025 | 47.88 | 48.14 | 46.74 | 46.92 | 46.92 | -1.92% | 6,518,703 |