Pasifik Holding A.S. (IST:PAHOL)
Turkey · Delayed Price · Currency is TRY 1.340
-0.010 (-0.74%)
Sep 11, 2026, 6:09 PM GMT+3
Pasifik Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 251,182,963 |
| Sep 10, 2026 | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | 1.50% | 353,921,375 |
| Sep 9, 2026 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | - | 414,536,002 |
| Sep 8, 2026 | 1.31 | 1.33 | 1.29 | 1.33 | 1.33 | 1.53% | 222,165,865 |
| Sep 7, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 118,123,656 |
| Sep 4, 2026 | 1.29 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 97,162,219 |
| Sep 3, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -1.53% | 135,948,752 |
| Sep 2, 2026 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 166,971,460 |
| Sep 1, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | 1.52% | 301,684,256 |
| Aug 31, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -3.65% | 265,725,514 |
| Aug 28, 2026 | 1.39 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 164,538,953 |
| Aug 27, 2026 | 1.34 | 1.42 | 1.33 | 1.39 | 1.39 | 4.51% | 515,273,595 |
| Aug 26, 2026 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 178,577,800 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | - | 99,693,650 |
| Aug 24, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | - | 163,614,181 |
| Aug 21, 2026 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 185,074,876 |
| Aug 20, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 112,590,783 |
| Aug 19, 2026 | 1.29 | 1.37 | 1.29 | 1.33 | 1.33 | 3.10% | 246,564,614 |
| Aug 18, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 111,367,118 |
| Aug 17, 2026 | 1.30 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 265,591,009 |
| Aug 14, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 99,054,429 |
| Aug 13, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 82,851,806 |
| Aug 12, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 103,880,886 |
| Aug 11, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -0.76% | 179,846,357 |
| Aug 10, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 78,324,124 |
| Aug 7, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 177,216,014 |
| Aug 6, 2026 | 1.33 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 123,151,407 |
| Aug 5, 2026 | 1.40 | 1.42 | 1.33 | 1.33 | 1.33 | -5.00% | 380,263,707 |
| Aug 4, 2026 | 1.29 | 1.40 | 1.28 | 1.40 | 1.40 | 9.37% | 376,119,456 |
| Aug 3, 2026 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -3.03% | 182,584,032 |
| Jul 31, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 162,344,796 |
| Jul 30, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 223,569,787 |
| Jul 29, 2026 | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -1.47% | 135,022,674 |
| Jul 28, 2026 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.86% | 190,433,585 |
| Jul 27, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 161,719,662 |
| Jul 24, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 254,571,483 |
| Jul 23, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 0.69% | 322,511,108 |
| Jul 22, 2026 | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | 1.41% | 153,375,119 |
| Jul 21, 2026 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | - | 172,971,762 |
| Jul 20, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 137,133,099 |
| Jul 17, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -1.40% | 139,564,346 |
| Jul 16, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | - | 100,119,254 |
| Jul 14, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 129,416,058 |
| Jul 13, 2026 | 1.43 | 1.44 | 1.42 | 1.42 | 1.42 | -1.39% | 132,749,732 |
| Jul 10, 2026 | 1.42 | 1.47 | 1.42 | 1.44 | 1.44 | 1.41% | 152,192,910 |
| Jul 9, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | - | 120,747,420 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 367,897,581 |
| Jul 7, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 247,028,575 |
| Jul 6, 2026 | 1.50 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 236,767,426 |
| Jul 3, 2026 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.32% | 367,096,946 |