Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 8.34
-0.14 (-1.65%)
May 22, 2026, 6:10 PM GMT+3
IST:OBAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.40 | 8.54 | 8.27 | 8.34 | 8.34 | -1.65% | 99,556,930 |
| May 21, 2026 | 8.80 | 8.81 | 8.48 | 8.48 | 8.48 | -2.97% | 91,694,610 |
| May 20, 2026 | 8.29 | 8.85 | 8.21 | 8.74 | 8.74 | 1.75% | 158,807,100 |
| May 18, 2026 | 8.66 | 8.67 | 8.51 | 8.59 | 8.59 | -0.35% | 60,464,670 |
| May 15, 2026 | 8.74 | 8.80 | 8.49 | 8.62 | 8.62 | -0.92% | 62,421,010 |
| May 14, 2026 | 8.67 | 8.76 | 8.61 | 8.70 | 8.70 | 0.81% | 82,142,550 |
| May 13, 2026 | 8.71 | 8.76 | 8.60 | 8.63 | 8.63 | -0.35% | 79,693,960 |
| May 12, 2026 | 8.61 | 8.83 | 8.42 | 8.66 | 8.66 | 0.58% | 101,497,600 |
| May 11, 2026 | 8.70 | 8.81 | 8.56 | 8.61 | 8.61 | -0.23% | 70,437,800 |
| May 8, 2026 | 8.44 | 8.68 | 8.43 | 8.63 | 8.63 | 2.13% | 66,305,240 |
| May 7, 2026 | 8.45 | 8.56 | 8.36 | 8.45 | 8.45 | 0.12% | 63,495,670 |
| May 6, 2026 | 8.79 | 8.83 | 8.43 | 8.44 | 8.44 | -3.43% | 104,176,700 |
| May 5, 2026 | 8.50 | 8.81 | 8.42 | 8.74 | 8.74 | 3.43% | 144,944,200 |
| May 4, 2026 | 8.34 | 8.56 | 8.30 | 8.45 | 8.45 | 2.42% | 97,214,520 |
| Apr 30, 2026 | 7.93 | 8.30 | 7.91 | 8.25 | 8.25 | 4.43% | 81,683,740 |
| Apr 29, 2026 | 7.96 | 7.99 | 7.85 | 7.90 | 7.90 | - | 25,677,900 |
| Apr 28, 2026 | 7.99 | 8.09 | 7.88 | 7.90 | 7.90 | -1.00% | 27,346,180 |
| Apr 27, 2026 | 8.00 | 8.11 | 7.97 | 7.98 | 7.98 | 0.25% | 33,752,400 |
| Apr 24, 2026 | 7.97 | 7.99 | 7.83 | 7.96 | 7.96 | 0.13% | 36,658,300 |
| Apr 22, 2026 | 8.06 | 8.15 | 7.93 | 7.95 | 7.95 | -0.38% | 35,015,430 |
| Apr 21, 2026 | 8.16 | 8.24 | 7.98 | 7.98 | 7.98 | -1.85% | 42,323,310 |
| Apr 20, 2026 | 8.18 | 8.24 | 8.09 | 8.13 | 8.13 | -0.85% | 31,693,730 |
| Apr 17, 2026 | 8.17 | 8.22 | 8.11 | 8.20 | 8.20 | 1.11% | 26,611,740 |
| Apr 16, 2026 | 8.15 | 8.39 | 8.05 | 8.11 | 8.11 | -0.25% | 40,946,610 |
| Apr 15, 2026 | 8.25 | 8.26 | 8.13 | 8.13 | 8.13 | -0.61% | 28,539,190 |
| Apr 14, 2026 | 8.24 | 8.31 | 8.14 | 8.18 | 8.18 | 0.12% | 28,889,000 |
| Apr 13, 2026 | 8.28 | 8.38 | 8.16 | 8.17 | 8.17 | -1.80% | 31,547,380 |
| Apr 10, 2026 | 8.48 | 8.49 | 8.29 | 8.32 | 8.32 | -1.19% | 52,876,100 |
| Apr 9, 2026 | 8.25 | 8.48 | 8.24 | 8.42 | 8.42 | 2.56% | 55,459,110 |
| 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% | 64,771,640 |
| 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% | 61,757,150 |
| 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% | 119,595,300 |
| 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% | 66,332,270 |