Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey · Delayed Price · Currency is TRY 64.30
+0.70 (1.10%)
Last updated: Oct 7, 2025, 3:34 PM GMT+3
IST:OFSYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 63.60 | 64.75 | 63.50 | 63.90 | 63.90 | 0.47% | 540,862 |
| Oct 6, 2025 | 64.75 | 65.45 | 63.55 | 63.60 | 63.60 | -1.70% | 478,706 |
| Oct 3, 2025 | 65.00 | 65.20 | 64.40 | 64.70 | 64.70 | -0.46% | 253,851 |
| Oct 2, 2025 | 64.75 | 66.00 | 64.30 | 65.00 | 65.00 | -0.31% | 620,440 |
| Oct 1, 2025 | 65.20 | 65.65 | 64.00 | 65.20 | 65.20 | 0.08% | 601,424 |
| Sep 30, 2025 | 64.20 | 66.40 | 64.20 | 65.15 | 65.15 | 0.08% | 898,964 |
| Sep 29, 2025 | 65.10 | 66.15 | 64.00 | 65.10 | 64.68 | 0.15% | 934,899 |
| Sep 26, 2025 | 65.00 | 65.70 | 64.25 | 65.00 | 64.58 | 0.78% | 914,441 |
| Sep 25, 2025 | 65.00 | 65.35 | 64.20 | 64.50 | 64.09 | 1.34% | 903,609 |
| Sep 24, 2025 | 65.60 | 65.60 | 62.35 | 63.65 | 63.24 | 1.35% | 1,692,679 |
| Sep 23, 2025 | 59.80 | 62.80 | 59.00 | 62.80 | 62.40 | 3.89% | 1,605,188 |
| Sep 22, 2025 | 59.90 | 61.30 | 59.25 | 60.45 | 60.06 | 1.94% | 879,280 |
| Sep 19, 2025 | 61.25 | 61.25 | 58.20 | 59.30 | 58.92 | -2.87% | 938,262 |
| Sep 18, 2025 | 60.85 | 61.75 | 60.20 | 61.05 | 60.66 | 0.41% | 509,260 |
| Sep 17, 2025 | 61.65 | 62.15 | 60.75 | 60.80 | 60.41 | -1.38% | 503,816 |
| Sep 16, 2025 | 59.00 | 62.60 | 59.00 | 61.65 | 61.25 | 4.49% | 1,219,723 |
| Sep 15, 2025 | 55.60 | 59.70 | 54.85 | 59.00 | 58.62 | 5.36% | 697,086 |
| Sep 12, 2025 | 56.95 | 57.05 | 55.15 | 56.00 | 55.64 | -0.97% | 598,538 |
| Sep 11, 2025 | 59.15 | 59.45 | 56.20 | 56.55 | 56.19 | -5.04% | 847,521 |
| Sep 10, 2025 | 60.20 | 60.50 | 58.50 | 59.55 | 59.17 | -0.42% | 569,914 |
| Sep 9, 2025 | 60.80 | 62.00 | 59.35 | 59.80 | 59.42 | -1.48% | 1,081,689 |
| Sep 8, 2025 | 60.85 | 62.95 | 60.50 | 60.70 | 60.31 | -2.10% | 1,028,090 |
| Sep 5, 2025 | 60.90 | 63.20 | 60.30 | 62.00 | 61.60 | 1.64% | 1,613,858 |
| Sep 4, 2025 | 58.30 | 61.25 | 57.65 | 61.00 | 60.61 | 5.45% | 1,193,287 |
| Sep 3, 2025 | 57.00 | 58.85 | 56.70 | 57.85 | 57.48 | 1.49% | 1,396,667 |
| Sep 2, 2025 | 61.00 | 61.50 | 54.90 | 57.00 | 56.63 | -5.79% | 3,133,366 |
| Sep 1, 2025 | 58.50 | 62.15 | 58.50 | 60.50 | 60.11 | 3.86% | 2,409,842 |
| Aug 29, 2025 | 56.90 | 59.20 | 56.80 | 58.25 | 57.88 | 2.37% | 1,305,257 |
| Aug 28, 2025 | 57.55 | 58.35 | 56.80 | 56.90 | 56.53 | -1.13% | 858,867 |
| Aug 27, 2025 | 57.80 | 58.05 | 56.40 | 57.55 | 57.18 | 0.26% | 806,392 |
| Aug 26, 2025 | 58.10 | 58.15 | 57.10 | 57.40 | 57.03 | -1.29% | 698,763 |
| Aug 25, 2025 | 56.65 | 58.80 | 56.65 | 58.15 | 57.78 | 1.93% | 1,384,375 |
| Aug 22, 2025 | 57.90 | 58.00 | 56.55 | 57.05 | 56.68 | -0.35% | 976,803 |
| Aug 21, 2025 | 56.40 | 58.55 | 56.00 | 57.25 | 56.88 | 1.87% | 1,592,892 |
| Aug 20, 2025 | 55.90 | 57.30 | 55.25 | 56.20 | 55.84 | 0.54% | 1,090,604 |
| Aug 19, 2025 | 58.25 | 58.50 | 54.65 | 55.90 | 55.54 | -3.62% | 2,067,352 |
| Aug 18, 2025 | 55.00 | 58.40 | 54.40 | 58.00 | 57.63 | 5.55% | 2,783,271 |
| Aug 15, 2025 | 56.55 | 56.70 | 54.50 | 54.95 | 54.60 | -2.31% | 1,399,030 |
| Aug 14, 2025 | 60.95 | 60.95 | 55.95 | 56.25 | 55.89 | -4.98% | 1,602,978 |
| Aug 13, 2025 | 57.90 | 59.20 | 55.35 | 59.20 | 58.82 | 3.77% | 1,249,562 |
| Aug 12, 2025 | 55.90 | 57.80 | 55.90 | 57.05 | 56.68 | 0.26% | 754,083 |
| Aug 11, 2025 | 55.75 | 57.20 | 55.60 | 56.90 | 56.53 | 2.06% | 771,559 |
| Aug 8, 2025 | 57.20 | 57.50 | 54.45 | 55.75 | 55.39 | -2.45% | 1,636,941 |
| Aug 7, 2025 | 57.10 | 59.25 | 56.70 | 57.15 | 56.78 | 0.18% | 1,500,917 |
| Aug 6, 2025 | 54.85 | 58.10 | 54.85 | 57.05 | 56.68 | 3.73% | 2,045,001 |
| Aug 5, 2025 | 55.90 | 55.90 | 54.15 | 55.00 | 54.65 | 1.48% | 755,989 |
| Aug 4, 2025 | 55.45 | 56.95 | 54.00 | 54.20 | 53.85 | -1.63% | 1,265,898 |
| Aug 1, 2025 | 55.10 | 56.40 | 54.25 | 55.10 | 54.75 | - | 815,441 |
| Jul 31, 2025 | 55.80 | 56.00 | 54.90 | 55.10 | 54.75 | -0.72% | 460,380 |
| Jul 30, 2025 | 54.00 | 55.70 | 53.75 | 55.50 | 55.14 | 3.54% | 689,418 |