Oylum Sinai Yatirimlar Anonim Sirketi (IST:OYLUM)
Turkey · Delayed Price · Currency is TRY 8.10
+0.04 (0.50%)
At close: May 5, 2026
IST:OYLUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 8.06 | 8.15 | 7.88 | 8.10 | 8.10 | 0.50% | 924,393 |
| May 4, 2026 | 8.15 | 8.36 | 8.00 | 8.06 | 8.06 | -4.05% | 1,504,819 |
| Apr 30, 2026 | 8.48 | 8.64 | 8.19 | 8.40 | 8.40 | -1.41% | 1,131,775 |
| Apr 29, 2026 | 8.29 | 8.53 | 8.22 | 8.52 | 8.52 | 2.65% | 1,393,906 |
| Apr 28, 2026 | 8.39 | 8.39 | 8.15 | 8.30 | 8.30 | -1.19% | 1,212,380 |
| Apr 27, 2026 | 8.54 | 8.73 | 8.29 | 8.40 | 8.40 | -1.64% | 1,069,158 |
| Apr 24, 2026 | 8.55 | 9.00 | 8.41 | 8.54 | 8.54 | -4.04% | 1,849,554 |
| Apr 22, 2026 | 8.92 | 9.28 | 8.50 | 8.90 | 8.90 | -2.20% | 2,644,354 |
| Apr 21, 2026 | 8.64 | 9.40 | 8.27 | 9.10 | 9.10 | 5.81% | 4,450,136 |
| Apr 20, 2026 | 7.75 | 8.60 | 7.71 | 8.60 | 8.60 | 8.04% | 1,914,239 |
| Apr 17, 2026 | 7.99 | 7.99 | 7.80 | 7.96 | 7.96 | 2.18% | 808,185 |
| Apr 16, 2026 | 7.90 | 8.01 | 7.79 | 7.79 | 7.79 | -1.39% | 823,498 |
| Apr 15, 2026 | 7.56 | 8.00 | 7.55 | 7.90 | 7.90 | 4.50% | 1,375,589 |
| Apr 14, 2026 | 7.56 | 7.70 | 7.42 | 7.56 | 7.56 | - | 765,715 |
| Apr 13, 2026 | 7.55 | 7.61 | 7.50 | 7.56 | 7.56 | -1.56% | 689,105 |
| Apr 10, 2026 | 7.61 | 7.70 | 7.55 | 7.68 | 7.68 | 0.79% | 841,020 |
| Apr 9, 2026 | 7.54 | 7.70 | 7.50 | 7.62 | 7.62 | 0.40% | 829,662 |
| Apr 8, 2026 | 7.58 | 7.69 | 7.50 | 7.59 | 7.59 | 1.34% | 998,204 |
| Apr 7, 2026 | 7.59 | 7.67 | 7.40 | 7.49 | 7.49 | -2.09% | 499,560 |
| Apr 6, 2026 | 7.58 | 7.69 | 7.51 | 7.65 | 7.65 | 0.92% | 604,535 |
| Apr 3, 2026 | 7.51 | 7.72 | 7.51 | 7.58 | 7.58 | - | 475,268 |
| Apr 2, 2026 | 7.50 | 7.80 | 7.37 | 7.58 | 7.58 | 0.80% | 788,970 |
| Apr 1, 2026 | 7.40 | 7.57 | 7.39 | 7.52 | 7.52 | 1.62% | 648,748 |
| Mar 31, 2026 | 7.40 | 7.42 | 7.30 | 7.40 | 7.40 | 0.68% | 405,749 |
| Mar 30, 2026 | 7.40 | 7.49 | 7.25 | 7.35 | 7.35 | -0.68% | 540,488 |
| Mar 27, 2026 | 7.57 | 7.62 | 7.36 | 7.40 | 7.40 | -2.25% | 378,642 |
| Mar 26, 2026 | 7.60 | 7.70 | 7.54 | 7.57 | 7.57 | -1.94% | 708,537 |
| Mar 25, 2026 | 7.80 | 7.84 | 7.70 | 7.72 | 7.72 | -0.90% | 598,978 |
| Mar 24, 2026 | 7.85 | 7.86 | 7.70 | 7.79 | 7.79 | -0.51% | 671,108 |
| Mar 23, 2026 | 7.80 | 7.95 | 7.63 | 7.83 | 7.83 | -2.00% | 885,715 |
| Mar 19, 2026 | 8.00 | 8.07 | 7.90 | 7.99 | 7.99 | -0.75% | 313,764 |
| Mar 18, 2026 | 8.00 | 8.17 | 8.00 | 8.05 | 8.05 | -1.23% | 525,015 |
| Mar 17, 2026 | 8.15 | 8.19 | 8.00 | 8.15 | 8.15 | 0.62% | 525,900 |
| Mar 16, 2026 | 7.85 | 8.18 | 7.85 | 8.10 | 8.10 | 1.38% | 588,767 |
| Mar 13, 2026 | 8.14 | 8.15 | 7.98 | 7.99 | 7.99 | -2.08% | 700,933 |
| Mar 12, 2026 | 8.15 | 8.39 | 8.15 | 8.16 | 8.16 | -1.45% | 582,737 |
| Mar 11, 2026 | 8.60 | 8.60 | 8.25 | 8.28 | 8.28 | -1.43% | 552,635 |
| Mar 10, 2026 | 8.40 | 8.50 | 8.29 | 8.40 | 8.40 | 1.82% | 691,412 |
| Mar 9, 2026 | 8.40 | 8.40 | 8.20 | 8.25 | 8.25 | -1.79% | 434,794 |
| Mar 6, 2026 | 8.70 | 8.70 | 8.38 | 8.40 | 8.40 | -3.45% | 615,689 |
| Mar 5, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 4.82% | 1,175,540 |
| Mar 4, 2026 | 8.07 | 8.31 | 8.03 | 8.30 | 8.30 | 2.85% | 474,825 |
| Mar 3, 2026 | 7.81 | 8.19 | 7.76 | 8.07 | 8.07 | 4.53% | 1,022,932 |
| Mar 2, 2026 | 7.75 | 7.90 | 7.65 | 7.72 | 7.72 | -5.04% | 691,125 |
| Feb 27, 2026 | 8.20 | 8.34 | 8.02 | 8.13 | 8.13 | -1.22% | 424,102 |
| Feb 26, 2026 | 8.26 | 8.37 | 8.16 | 8.23 | 8.23 | -0.36% | 378,716 |
| Feb 25, 2026 | 8.40 | 8.48 | 8.17 | 8.26 | 8.26 | -1.43% | 814,052 |
| Feb 24, 2026 | 8.31 | 8.48 | 8.17 | 8.38 | 8.38 | 0.84% | 1,062,652 |
| Feb 23, 2026 | 8.02 | 8.37 | 8.02 | 8.31 | 8.31 | 2.59% | 893,559 |
| Feb 20, 2026 | 8.04 | 8.13 | 7.95 | 8.10 | 8.10 | 0.75% | 445,713 |