Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey · Delayed Price · Currency is TRY 62.40
-3.40 (-5.17%)
At close: Nov 7, 2025
IST:OFSYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 64.35 | 67.55 | 62.40 | 62.40 | 62.40 | -5.17% | 1,028,307 |
| Nov 6, 2025 | 67.30 | 69.80 | 64.95 | 65.80 | 65.80 | -4.36% | 1,223,143 |
| Nov 5, 2025 | 69.75 | 70.00 | 66.75 | 68.80 | 68.80 | -1.71% | 657,743 |
| Nov 4, 2025 | 71.95 | 72.10 | 69.90 | 70.00 | 70.00 | -2.57% | 734,101 |
| Nov 3, 2025 | 71.30 | 73.50 | 70.10 | 71.85 | 71.85 | 1.20% | 934,253 |
| Oct 31, 2025 | 71.85 | 72.50 | 70.05 | 71.00 | 71.00 | -1.18% | 762,638 |
| Oct 30, 2025 | 71.50 | 74.80 | 71.50 | 71.85 | 71.85 | 1.55% | 810,622 |
| Oct 28, 2025 | 70.55 | 72.95 | 70.20 | 70.75 | 70.75 | 0.14% | 398,257 |
| Oct 27, 2025 | 71.10 | 72.30 | 69.80 | 70.65 | 70.65 | -1.19% | 681,769 |
| Oct 24, 2025 | 71.00 | 74.65 | 70.05 | 71.50 | 71.50 | 0.14% | 1,236,875 |
| Oct 23, 2025 | 76.75 | 78.30 | 71.30 | 71.40 | 71.40 | -5.74% | 2,137,165 |
| Oct 22, 2025 | 80.00 | 81.20 | 73.60 | 75.75 | 75.75 | -6.02% | 5,340,832 |
| Oct 21, 2025 | 73.65 | 80.85 | 73.65 | 80.60 | 80.60 | 9.66% | 5,170,342 |
| Oct 20, 2025 | 69.50 | 74.05 | 68.70 | 73.50 | 73.50 | 6.14% | 1,406,365 |
| Oct 17, 2025 | 70.10 | 71.00 | 65.80 | 69.25 | 69.25 | -1.21% | 1,533,551 |
| Oct 16, 2025 | 68.95 | 71.45 | 68.55 | 70.10 | 70.10 | 1.59% | 1,105,749 |
| Oct 15, 2025 | 67.85 | 69.85 | 67.55 | 69.00 | 69.00 | 1.69% | 1,363,608 |
| Oct 14, 2025 | 70.00 | 70.50 | 67.85 | 67.85 | 67.85 | -2.79% | 737,520 |
| Oct 13, 2025 | 68.50 | 70.65 | 64.90 | 69.80 | 69.80 | 1.60% | 1,948,396 |
| Oct 10, 2025 | 67.80 | 68.70 | 66.90 | 68.70 | 68.70 | 1.33% | 1,009,257 |
| Oct 9, 2025 | 64.75 | 68.75 | 64.45 | 67.80 | 67.80 | 5.53% | 1,208,821 |
| Oct 8, 2025 | 63.70 | 64.85 | 63.70 | 64.25 | 64.25 | 0.55% | 458,644 |
| 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 |