Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey · Delayed Price · Currency is TRY 55.90
+0.15 (0.27%)
Last updated: May 5, 2026, 3:57 PM GMT+3
IST:OFSYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 55.80 | 56.90 | 55.75 | 56.15 | - | 0.72% | 456,648 |
| May 4, 2026 | 56.75 | 57.10 | 55.15 | 55.75 | 55.75 | -1.76% | 811,574 |
| Apr 30, 2026 | 56.75 | 57.50 | 56.35 | 56.75 | 56.75 | 0.18% | 734,156 |
| Apr 29, 2026 | 56.60 | 58.50 | 55.85 | 56.65 | 56.65 | 0.18% | 1,489,809 |
| Apr 28, 2026 | 58.40 | 58.50 | 56.50 | 56.55 | 56.55 | -2.92% | 1,064,652 |
| Apr 27, 2026 | 58.70 | 59.40 | 58.25 | 58.25 | 58.25 | -0.34% | 592,705 |
| Apr 24, 2026 | 58.20 | 60.20 | 57.95 | 58.45 | 58.45 | 0.26% | 564,673 |
| Apr 22, 2026 | 59.10 | 59.60 | 58.30 | 58.30 | 58.30 | -1.27% | 499,507 |
| Apr 21, 2026 | 59.95 | 60.85 | 59.05 | 59.05 | 59.05 | -1.25% | 731,203 |
| Apr 20, 2026 | 59.95 | 60.45 | 59.05 | 59.80 | 59.80 | -2.21% | 704,856 |
| Apr 17, 2026 | 60.60 | 61.55 | 60.10 | 61.15 | 61.15 | 0.91% | 692,409 |
| Apr 16, 2026 | 62.25 | 62.25 | 60.00 | 60.60 | 60.60 | -1.54% | 550,938 |
| Apr 15, 2026 | 63.00 | 63.75 | 61.35 | 61.55 | 61.55 | -0.40% | 721,048 |
| Apr 14, 2026 | 60.80 | 62.10 | 60.20 | 61.80 | 61.80 | 2.23% | 984,372 |
| Apr 13, 2026 | 61.50 | 61.95 | 59.95 | 60.45 | 60.45 | -3.05% | 730,901 |
| Apr 10, 2026 | 60.25 | 63.45 | 60.25 | 62.35 | 62.35 | 3.49% | 1,061,079 |
| Apr 9, 2026 | 60.30 | 61.15 | 59.70 | 60.25 | 60.25 | - | 462,133 |
| Apr 8, 2026 | 60.45 | 61.05 | 59.75 | 60.25 | 60.25 | 2.82% | 862,778 |
| Apr 7, 2026 | 59.70 | 60.25 | 58.30 | 58.60 | 58.60 | -2.25% | 609,028 |
| Apr 6, 2026 | 59.60 | 61.15 | 57.65 | 59.95 | 59.95 | 0.67% | 795,553 |
| Apr 3, 2026 | 60.15 | 60.40 | 59.45 | 59.55 | 59.55 | -1.00% | 367,480 |
| Apr 2, 2026 | 60.10 | 62.00 | 58.85 | 60.15 | 60.15 | -0.41% | 790,235 |
| Apr 1, 2026 | 60.00 | 61.45 | 59.90 | 60.40 | 60.40 | 1.51% | 561,222 |
| Mar 31, 2026 | 60.20 | 60.70 | 59.35 | 59.50 | 59.50 | -0.67% | 757,788 |
| Mar 30, 2026 | 61.55 | 62.15 | 59.70 | 59.90 | 59.90 | -2.68% | 741,318 |
| Mar 27, 2026 | 61.15 | 62.50 | 61.00 | 61.55 | 61.55 | 0.65% | 688,928 |
| Mar 26, 2026 | 62.10 | 63.15 | 60.60 | 61.15 | 61.15 | -1.53% | 885,231 |
| Mar 25, 2026 | 66.00 | 66.00 | 62.05 | 62.10 | 62.10 | -3.12% | 887,348 |
| Mar 24, 2026 | 63.80 | 66.30 | 63.70 | 64.10 | 64.10 | 0.94% | 1,021,044 |
| Mar 23, 2026 | 61.30 | 63.90 | 60.25 | 63.50 | 63.50 | 3.59% | 1,241,564 |
| Mar 19, 2026 | 61.40 | 61.90 | 60.80 | 61.30 | 61.30 | -0.16% | 181,276 |
| Mar 18, 2026 | 61.60 | 62.35 | 60.50 | 61.40 | 61.40 | 0.24% | 530,542 |
| Mar 17, 2026 | 62.00 | 62.25 | 61.25 | 61.25 | 61.25 | 0.08% | 419,187 |
| Mar 16, 2026 | 62.70 | 63.25 | 61.20 | 61.20 | 61.20 | -2.39% | 539,859 |
| Mar 13, 2026 | 63.40 | 64.10 | 61.60 | 62.70 | 62.70 | -1.10% | 530,964 |
| Mar 12, 2026 | 64.00 | 65.30 | 62.90 | 63.40 | 63.40 | -0.94% | 467,639 |
| Mar 11, 2026 | 65.00 | 65.00 | 62.80 | 64.00 | 64.00 | -2.44% | 596,693 |
| Mar 10, 2026 | 64.10 | 66.60 | 64.10 | 65.60 | 65.60 | 3.14% | 502,118 |
| Mar 9, 2026 | 67.65 | 67.65 | 63.30 | 63.60 | 63.60 | -6.40% | 740,275 |
| Mar 6, 2026 | 70.95 | 70.95 | 66.10 | 67.95 | 67.95 | -0.51% | 652,998 |
| Mar 5, 2026 | 65.35 | 69.25 | 65.35 | 68.30 | 68.30 | 4.51% | 774,367 |
| Mar 4, 2026 | 66.00 | 66.65 | 64.70 | 65.35 | 65.35 | 0.31% | 504,329 |
| Mar 3, 2026 | 64.30 | 67.95 | 63.95 | 65.15 | 65.15 | 1.32% | 1,097,302 |
| Mar 2, 2026 | 59.20 | 64.85 | 59.20 | 64.30 | 64.30 | 0.47% | 1,055,929 |
| Feb 27, 2026 | 65.00 | 65.80 | 63.10 | 64.00 | 64.00 | -1.46% | 848,822 |
| Feb 26, 2026 | 66.30 | 66.35 | 64.50 | 64.95 | 64.95 | -1.59% | 792,109 |
| Feb 25, 2026 | 67.90 | 68.25 | 65.60 | 66.00 | 66.00 | -2.80% | 744,514 |
| Feb 24, 2026 | 67.90 | 68.70 | 67.25 | 67.90 | 67.90 | -0.59% | 597,917 |
| Feb 23, 2026 | 70.10 | 71.20 | 67.65 | 68.30 | 68.30 | -2.43% | 923,600 |
| Feb 20, 2026 | 68.95 | 71.45 | 67.10 | 70.00 | 70.00 | 1.52% | 1,411,458 |