Pasifik Holding A.S. (IST:PAHOL)
Turkey · Delayed Price · Currency is TRY 0.8900
+0.0100 (1.14%)
Oct 23, 2026, 6:09 PM GMT+3
Pasifik Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.88 | 0.90 | 0.83 | 0.89 | 0.89 | 1.14% | 190,911,545 |
| Oct 22, 2026 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -4.35% | 95,001,713 |
| Oct 21, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -5.15% | 68,152,358 |
| Oct 20, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 4.30% | 135,021,765 |
| Oct 19, 2026 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -6.06% | 136,563,663 |
| Oct 16, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -3.88% | 184,405,189 |
| Oct 15, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 151,425,328 |
| Oct 14, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | -0.96% | 219,796,849 |
| Oct 13, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 134,138,893 |
| Oct 12, 2026 | 1.03 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 221,725,700 |
| Oct 9, 2026 | 0.99 | 1.06 | 0.97 | 1.03 | 1.03 | 5.10% | 274,918,201 |
| Oct 8, 2026 | 0.91 | 1.00 | 0.88 | 0.98 | 0.98 | 7.69% | 435,032,562 |
| Oct 7, 2026 | 0.96 | 0.97 | 0.89 | 0.91 | 0.91 | -4.21% | 124,666,297 |
| Oct 6, 2026 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -2.06% | 188,207,931 |
| Oct 5, 2026 | 0.92 | 1.01 | 0.92 | 0.97 | 0.97 | 5.43% | 334,907,957 |
| Oct 2, 2026 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 3.37% | 153,402,480 |
| Oct 1, 2026 | 0.85 | 0.90 | 0.83 | 0.89 | 0.89 | 7.23% | 241,829,125 |
| Sep 30, 2026 | 0.86 | 0.90 | 0.82 | 0.83 | 0.83 | -2.35% | 490,975,293 |
| Sep 29, 2026 | 0.83 | 0.87 | 0.82 | 0.85 | 0.85 | -2.30% | 191,580,507 |
| Sep 28, 2026 | 0.94 | 0.94 | 0.87 | 0.87 | 0.87 | -9.37% | 245,554,377 |
| Sep 25, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | - | 168,770,233 |
| Sep 24, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 169,148,073 |
| Sep 23, 2026 | 1.03 | 1.06 | 0.99 | 0.99 | 0.99 | -3.88% | 288,659,438 |
| Sep 22, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 196,532,977 |
| Sep 21, 2026 | 1.05 | 1.06 | 0.95 | 1.02 | 1.02 | -2.86% | 442,961,191 |
| Sep 18, 2026 | 1.10 | 1.10 | 1.02 | 1.05 | 1.05 | -5.41% | 399,417,893 |
| Sep 17, 2026 | 1.17 | 1.20 | 1.08 | 1.11 | 1.11 | -5.93% | 699,065,858 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.17 | 1.18 | 1.18 | -8.53% | 406,218,915 |
| Sep 15, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 161,978,287 |
| Sep 14, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 221,403,876 |
| 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 |