Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey · Delayed Price · Currency is TRY 57.80
+0.75 (1.31%)
Last updated: Oct 6, 2026, 5:59 PM GMT+3
IST:OFSYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 57.05 | 58.85 | 56.60 | 57.80 | 57.80 | 1.31% | 1,155,043 |
| Oct 5, 2026 | 56.30 | 58.45 | 56.30 | 57.05 | 57.05 | 1.33% | 952,442 |
| Oct 2, 2026 | 57.30 | 58.50 | 56.20 | 56.30 | 56.30 | -1.57% | 777,825 |
| Oct 1, 2026 | 55.40 | 58.30 | 55.40 | 57.20 | 57.20 | 3.25% | 1,355,613 |
| Sep 30, 2026 | 55.45 | 58.00 | 54.25 | 55.40 | 55.40 | -3.48% | 406,621 |
| Sep 29, 2026 | 55.10 | 57.95 | 54.05 | 57.40 | 57.40 | 4.17% | 936,691 |
| Sep 28, 2026 | 60.20 | 60.20 | 55.10 | 55.10 | 55.10 | -8.47% | 536,658 |
| Sep 25, 2026 | 58.60 | 61.35 | 58.00 | 60.20 | 60.20 | 2.73% | 550,174 |
| Sep 24, 2026 | 59.40 | 59.55 | 57.55 | 58.60 | 58.60 | -1.43% | 517,252 |
| Sep 23, 2026 | 60.00 | 60.15 | 58.55 | 59.45 | 59.45 | 0.80% | 437,092 |
| Sep 22, 2026 | 60.35 | 61.70 | 58.00 | 59.40 | 58.98 | -0.42% | 759,631 |
| Sep 21, 2026 | 60.25 | 61.90 | 57.25 | 59.65 | 59.23 | -2.05% | 897,515 |
| Sep 18, 2026 | 60.45 | 62.95 | 58.15 | 60.90 | 60.47 | -3.94% | 1,082,973 |
| Sep 17, 2026 | 60.45 | 63.90 | 59.25 | 63.40 | 62.95 | 4.97% | 1,038,351 |
| Sep 16, 2026 | 64.60 | 65.20 | 58.35 | 60.40 | 59.97 | -6.43% | 1,645,750 |
| Sep 15, 2026 | 66.00 | 66.70 | 63.60 | 64.55 | 64.09 | -2.20% | 671,623 |
| Sep 14, 2026 | 66.30 | 67.65 | 65.75 | 66.00 | 65.53 | -0.15% | 635,498 |
| Sep 11, 2026 | 67.00 | 67.45 | 66.05 | 66.10 | 65.63 | -0.60% | 468,820 |
| Sep 10, 2026 | 65.05 | 68.00 | 65.05 | 66.50 | 66.03 | 2.31% | 979,281 |
| Sep 9, 2026 | 67.40 | 68.30 | 65.00 | 65.00 | 64.54 | -3.42% | 1,559,425 |
| Sep 8, 2026 | 67.10 | 68.45 | 66.65 | 67.30 | 66.82 | 0.52% | 890,849 |
| Sep 7, 2026 | 69.40 | 70.45 | 66.95 | 66.95 | 66.48 | -4.36% | 2,819,434 |
| Sep 4, 2026 | 68.30 | 71.35 | 68.10 | 70.00 | 69.50 | 2.49% | 2,585,710 |
| Sep 3, 2026 | 70.55 | 70.95 | 67.15 | 68.30 | 67.82 | -2.01% | 1,220,020 |
| Sep 2, 2026 | 69.00 | 71.00 | 67.60 | 69.70 | 69.21 | 1.01% | 2,032,650 |
| Sep 1, 2026 | 67.50 | 70.60 | 67.45 | 69.00 | 68.51 | 2.91% | 5,680,250 |
| Aug 31, 2026 | 67.00 | 69.10 | 65.50 | 67.05 | 66.58 | -0.59% | 2,731,451 |
| Aug 28, 2026 | 64.00 | 68.40 | 63.85 | 67.45 | 66.97 | 5.72% | 3,151,073 |
| Aug 27, 2026 | 63.05 | 65.50 | 63.05 | 63.80 | 63.35 | 0.39% | 919,389 |
| Aug 26, 2026 | 64.20 | 65.15 | 63.55 | 63.55 | 63.10 | -0.39% | 1,240,904 |
| Aug 25, 2026 | 67.90 | 68.85 | 62.00 | 63.80 | 63.35 | -5.41% | 4,288,831 |
| Aug 24, 2026 | 62.00 | 67.65 | 62.00 | 67.45 | 66.97 | 7.40% | 4,867,730 |
| Aug 21, 2026 | 66.00 | 66.00 | 61.50 | 62.80 | 62.36 | -4.92% | 3,081,093 |
| Aug 20, 2026 | 64.00 | 67.10 | 62.20 | 66.05 | 65.58 | 8.28% | 4,334,895 |
| Aug 19, 2026 | 61.10 | 63.85 | 59.50 | 61.00 | 60.57 | - | 1,640,451 |
| Aug 18, 2026 | 61.70 | 62.75 | 59.00 | 61.00 | 60.57 | 0.83% | 1,017,742 |
| Aug 17, 2026 | 59.80 | 63.45 | 59.60 | 60.50 | 60.07 | 0.50% | 1,146,513 |
| Aug 14, 2026 | 66.25 | 67.20 | 60.20 | 60.20 | 59.77 | -9.20% | 2,425,135 |
| Aug 13, 2026 | 63.35 | 66.75 | 61.70 | 66.30 | 65.83 | 5.83% | 3,018,282 |
| Aug 12, 2026 | 61.00 | 65.40 | 58.50 | 62.65 | 62.21 | 3.64% | 7,274,156 |
| Aug 11, 2026 | 61.15 | 62.00 | 55.65 | 60.45 | 60.02 | -0.08% | 5,053,481 |
| Aug 10, 2026 | 53.85 | 60.50 | 53.85 | 60.50 | 60.07 | 10.00% | 4,670,407 |
| Aug 7, 2026 | 55.50 | 55.95 | 53.75 | 55.00 | 54.61 | -0.90% | 2,068,036 |
| Aug 6, 2026 | 53.85 | 56.15 | 52.15 | 55.50 | 55.11 | 8.72% | 11,076,021 |
| Aug 5, 2026 | 50.50 | 52.50 | 50.05 | 51.05 | 50.69 | 1.09% | 1,539,233 |
| Aug 4, 2026 | 50.90 | 52.35 | 49.90 | 50.50 | 50.14 | 0.40% | 1,267,991 |
| Aug 3, 2026 | 50.50 | 51.00 | 50.05 | 50.30 | 49.94 | 0.60% | 338,620 |
| Jul 31, 2026 | 51.60 | 51.60 | 49.64 | 50.00 | 49.65 | -2.25% | 654,906 |
| Jul 30, 2026 | 51.90 | 51.90 | 50.95 | 51.15 | 50.79 | -0.49% | 618,914 |
| Jul 29, 2026 | 50.90 | 53.00 | 50.30 | 51.40 | 51.04 | 1.38% | 1,104,983 |