Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey · Delayed Price · Currency is TRY 57.00
-3.50 (-5.79%)
Last updated: Sep 3, 2025, 10:34 AM GMT+3
IST:OFSYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 61.00 | 61.50 | 54.90 | 57.00 | - | -5.79% | 3,133,366 |
| Sep 1, 2025 | 58.50 | 62.15 | 58.50 | 60.50 | - | 3.86% | 2,409,842 |
| Aug 29, 2025 | 56.90 | 59.20 | 56.80 | 58.25 | - | 2.37% | 1,305,257 |
| Aug 28, 2025 | 57.55 | 58.35 | 56.80 | 56.90 | - | -1.13% | 858,867 |
| Aug 27, 2025 | 57.80 | 58.05 | 56.40 | 57.55 | - | 0.26% | 806,392 |
| Aug 26, 2025 | 58.10 | 58.15 | 57.10 | 57.40 | - | -1.29% | 698,763 |
| Aug 25, 2025 | 56.65 | 58.80 | 56.65 | 58.15 | - | 1.93% | 1,384,375 |
| Aug 22, 2025 | 57.90 | 58.00 | 56.55 | 57.05 | - | -0.35% | 976,803 |
| Aug 21, 2025 | 56.40 | 58.55 | 56.00 | 57.25 | - | 1.87% | 1,592,892 |
| Aug 20, 2025 | 55.90 | 57.30 | 55.25 | 56.20 | - | 0.54% | 1,090,604 |
| Aug 19, 2025 | 58.25 | 58.50 | 54.65 | 55.90 | - | -3.62% | 2,067,352 |
| Aug 18, 2025 | 55.00 | 58.40 | 54.40 | 58.00 | - | 5.55% | 2,783,271 |
| Aug 15, 2025 | 56.55 | 56.70 | 54.50 | 54.95 | - | -2.31% | 1,399,030 |
| Aug 14, 2025 | 60.95 | 60.95 | 55.95 | 56.25 | - | -4.98% | 1,602,978 |
| Aug 13, 2025 | 57.90 | 59.20 | 55.35 | 59.20 | - | 3.77% | 1,249,562 |
| Aug 12, 2025 | 55.90 | 57.80 | 55.90 | 57.05 | - | 0.26% | 754,083 |
| Aug 11, 2025 | 55.75 | 57.20 | 55.60 | 56.90 | - | 2.06% | 771,559 |
| Aug 8, 2025 | 57.20 | 57.50 | 54.45 | 55.75 | - | -2.45% | 1,636,941 |
| Aug 7, 2025 | 57.10 | 59.25 | 56.70 | 57.15 | - | 0.18% | 1,500,917 |
| Aug 6, 2025 | 54.85 | 58.10 | 54.85 | 57.05 | - | 3.73% | 2,045,001 |
| Aug 5, 2025 | 55.90 | 55.90 | 54.15 | 55.00 | - | 1.48% | 755,989 |
| Aug 4, 2025 | 55.45 | 56.95 | 54.00 | 54.20 | - | -1.63% | 1,265,898 |
| Aug 1, 2025 | 55.10 | 56.40 | 54.25 | 55.10 | - | - | 815,441 |
| Jul 31, 2025 | 55.80 | 56.00 | 54.90 | 55.10 | - | -0.72% | 460,380 |
| Jul 30, 2025 | 54.00 | 55.70 | 53.75 | 55.50 | - | 3.54% | 689,418 |
| Jul 29, 2025 | 55.05 | 56.05 | 53.60 | 53.60 | - | -2.63% | 850,646 |
| Jul 28, 2025 | 56.10 | 56.50 | 55.00 | 55.05 | - | -1.70% | 810,482 |
| Jul 25, 2025 | 56.30 | 56.45 | 54.55 | 56.00 | - | -0.53% | 981,753 |
| Jul 24, 2025 | 54.60 | 56.35 | 53.95 | 56.30 | - | 3.78% | 1,436,474 |
| Jul 23, 2025 | 54.20 | 54.50 | 53.30 | 54.25 | - | 0.28% | 1,069,260 |
| Jul 22, 2025 | 56.10 | 56.75 | 54.05 | 54.10 | - | -3.39% | 1,319,239 |
| Jul 21, 2025 | 55.60 | 56.65 | 54.95 | 56.00 | - | 0.90% | 1,393,973 |
| Jul 18, 2025 | 52.85 | 56.10 | 52.55 | 55.50 | - | 3.54% | 2,167,872 |
| Jul 17, 2025 | 53.50 | 54.55 | 52.00 | 53.60 | - | 0.37% | 1,469,345 |
| Jul 16, 2025 | 54.20 | 55.00 | 51.20 | 53.40 | - | 0.56% | 2,105,658 |
| Jul 14, 2025 | 54.20 | 54.75 | 50.80 | 53.10 | - | 0.19% | 2,994,819 |
| Jul 11, 2025 | 49.60 | 54.25 | 49.04 | 53.00 | - | 7.24% | 3,956,820 |
| Jul 10, 2025 | 50.25 | 51.60 | 48.56 | 49.42 | - | -1.46% | 2,396,658 |
| Jul 9, 2025 | 47.70 | 51.20 | 47.46 | 50.15 | - | 6.25% | 4,772,162 |
| Jul 8, 2025 | 45.70 | 47.90 | 44.84 | 47.20 | - | 3.28% | 1,833,511 |
| Jul 7, 2025 | 43.60 | 46.12 | 42.86 | 45.70 | - | 4.05% | 1,478,108 |
| Jul 4, 2025 | 43.00 | 44.20 | 42.70 | 43.92 | - | 2.14% | 649,376 |
| Jul 3, 2025 | 42.38 | 44.86 | 42.38 | 43.00 | - | 2.28% | 1,028,019 |
| Jul 2, 2025 | 43.24 | 44.30 | 42.04 | 42.04 | - | -2.78% | 892,723 |
| Jul 1, 2025 | 41.76 | 44.00 | 41.72 | 43.24 | - | 3.54% | 1,395,603 |
| Jun 30, 2025 | 40.00 | 42.48 | 40.00 | 41.76 | - | 4.35% | 1,132,956 |
| Jun 27, 2025 | 40.06 | 40.88 | 39.82 | 40.02 | - | -0.94% | 442,093 |
| Jun 26, 2025 | 39.72 | 40.90 | 39.58 | 40.40 | - | 2.23% | 748,259 |
| Jun 25, 2025 | 40.00 | 40.92 | 39.50 | 39.52 | - | -1.10% | 594,175 |
| Jun 24, 2025 | 38.90 | 40.28 | 38.50 | 39.96 | - | 5.21% | 828,061 |