Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey · Delayed Price · Currency is TRY 5.94
+0.11 (1.89%)
Jul 3, 2026, 6:09 PM GMT+3
IST:OBAMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.84 | 5.92 | 5.84 | 5.90 | - | 1.20% | 2,622,621 |
| Jul 2, 2026 | 5.85 | 5.95 | 5.83 | 5.83 | 5.83 | -0.17% | 31,379,240 |
| Jul 1, 2026 | 6.04 | 6.10 | 5.83 | 5.84 | 5.84 | -2.99% | 51,563,943 |
| Jun 30, 2026 | 6.23 | 6.25 | 5.98 | 6.02 | 6.02 | -3.06% | 41,082,949 |
| Jun 29, 2026 | 6.49 | 6.53 | 6.21 | 6.21 | 6.21 | -3.87% | 27,750,258 |
| Jun 26, 2026 | 6.50 | 6.56 | 6.44 | 6.46 | 6.46 | -0.62% | 22,025,734 |
| Jun 25, 2026 | 6.66 | 6.74 | 6.47 | 6.50 | 6.50 | -1.52% | 30,957,627 |
| Jun 24, 2026 | 6.70 | 6.74 | 6.58 | 6.60 | 6.60 | -1.05% | 26,468,783 |
| Jun 23, 2026 | 6.80 | 6.95 | 6.65 | 6.67 | 6.67 | -2.06% | 31,555,863 |
| Jun 22, 2026 | 6.89 | 6.95 | 6.75 | 6.81 | 6.81 | -0.73% | 23,875,819 |
| Jun 19, 2026 | 7.01 | 7.05 | 6.85 | 6.86 | 6.86 | -2.70% | 24,580,210 |
| Jun 18, 2026 | 7.09 | 7.18 | 7.04 | 7.05 | 7.05 | 0.28% | 21,850,760 |
| Jun 17, 2026 | 7.35 | 7.35 | 7.03 | 7.03 | 7.03 | -3.96% | 34,600,700 |
| Jun 16, 2026 | 7.02 | 7.47 | 6.97 | 7.32 | 7.32 | 4.27% | 65,134,590 |
| Jun 15, 2026 | 6.98 | 7.22 | 6.97 | 7.02 | 7.02 | 2.03% | 37,437,158 |
| Jun 12, 2026 | 6.96 | 7.02 | 6.79 | 6.88 | 6.88 | 2.69% | 62,847,570 |
| Jun 11, 2026 | 6.90 | 6.99 | 6.65 | 6.70 | 6.70 | -3.18% | 37,312,100 |
| Jun 10, 2026 | 6.99 | 7.14 | 6.92 | 6.92 | 6.92 | -0.57% | 40,242,950 |
| Jun 9, 2026 | 7.30 | 7.32 | 6.95 | 6.96 | 6.96 | -4.66% | 35,417,170 |
| Jun 8, 2026 | 7.16 | 7.54 | 7.16 | 7.30 | 7.30 | -0.14% | 45,708,769 |
| Jun 5, 2026 | 7.62 | 7.63 | 7.30 | 7.31 | 7.31 | -3.94% | 29,806,350 |
| Jun 4, 2026 | 7.83 | 7.90 | 7.60 | 7.61 | 7.61 | -1.93% | 33,632,020 |
| Jun 3, 2026 | 8.09 | 8.10 | 7.76 | 7.76 | 7.76 | -4.08% | 39,518,620 |
| Jun 2, 2026 | 8.21 | 8.25 | 8.06 | 8.09 | 8.09 | -0.37% | 46,291,500 |
| Jun 1, 2026 | 8.06 | 8.23 | 8.05 | 8.12 | 8.12 | 2.01% | 60,301,360 |
| May 26, 2026 | 8.10 | 8.13 | 7.89 | 7.96 | 7.96 | -2.21% | 28,902,035 |
| May 25, 2026 | 8.41 | 8.42 | 8.14 | 8.14 | 8.14 | -2.40% | 60,515,890 |
| 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 |