Pasifik Holding A.S. (IST:PAHOL)
Turkey · Delayed Price · Currency is TRY 1.330
+0.010 (0.76%)
Aug 24, 2026, 11:45 AM GMT+3
Pasifik Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | - | 0.76% | 16,639,639 |
| 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 |
| Jul 2, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 229,846,766 |
| Jul 1, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 274,567,368 |
| Jun 30, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 341,398,987 |
| Jun 29, 2026 | 1.51 | 1.54 | 1.50 | 1.51 | 1.51 | 0.67% | 311,936,849 |
| Jun 26, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 147,955,149 |
| Jun 25, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 291,114,541 |
| Jun 24, 2026 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 192,283,645 |
| Jun 23, 2026 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -1.31% | 265,645,691 |
| Jun 22, 2026 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 439,497,560 |
| Jun 19, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 243,823,700 |
| Jun 18, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 308,729,100 |
| Jun 17, 2026 | 1.62 | 1.64 | 1.55 | 1.56 | 1.56 | -3.11% | 523,199,700 |
| Jun 16, 2026 | 1.68 | 1.71 | 1.60 | 1.61 | 1.61 | -3.59% | 1,040,748,000 |
| Jun 15, 2026 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | 1.21% | 568,342,800 |