Pasifik Holding A.S. (IST:PAHOL)
Turkey · Delayed Price · Currency is TRY 1.540
+0.030 (1.99%)
Last updated: May 5, 2026, 3:58 PM GMT+3
Pasifik Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 434,275,600 |
| Apr 30, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | - | 274,963,300 |
| Apr 29, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.26% | 290,407,800 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 331,234,000 |
| Apr 27, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 365,674,100 |
| Apr 24, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 329,444,800 |
| Apr 22, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 446,047,889 |
| Apr 21, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 431,387,300 |
| Apr 20, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 398,662,200 |
| Apr 17, 2026 | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 581,551,100 |
| Apr 16, 2026 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 701,773,300 |
| Apr 15, 2026 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 675,901,800 |
| Apr 14, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | 1.29% | 421,607,100 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | 581,959,400 |
| Apr 10, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 384,165,528 |
| Apr 9, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 635,959,700 |
| Apr 8, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 1.99% | 383,021,400 |
| Apr 7, 2026 | 1.56 | 1.59 | 1.50 | 1.51 | 1.51 | -3.21% | 559,698,200 |
| Apr 6, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 585,144,600 |
| Apr 3, 2026 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 449,108,900 |
| Apr 2, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | - | 327,268,200 |
| Apr 1, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 2.01% | 361,887,800 |
| Mar 31, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 256,317,200 |
| Mar 30, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 344,150,800 |
| Mar 27, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -4.40% | 433,475,100 |
| Mar 26, 2026 | 1.51 | 1.66 | 1.51 | 1.59 | 1.59 | 4.61% | 1,133,985,000 |
| Mar 25, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 506,894,000 |
| Mar 24, 2026 | 1.48 | 1.57 | 1.47 | 1.50 | 1.50 | 1.35% | 724,411,400 |
| Mar 23, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | - | 466,384,300 |
| Mar 19, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 79,158,670 |
| Mar 18, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 193,062,300 |
| Mar 17, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 274,056,800 |
| Mar 16, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 205,541,225 |
| Mar 13, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 386,958,400 |
| Mar 12, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 240,904,900 |
| Mar 11, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | - | 178,433,700 |
| Mar 10, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 2.07% | 340,296,200 |
| Mar 9, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 273,837,871 |
| Mar 6, 2026 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | 463,764,800 |
| Mar 5, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | - | 321,733,000 |
| Mar 4, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 549,042,500 |
| Mar 3, 2026 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | 2.01% | 543,351,800 |
| Mar 2, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | -3.25% | 652,247,600 |
| Feb 27, 2026 | 1.62 | 1.63 | 1.54 | 1.54 | 1.54 | -4.35% | 667,839,400 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 417,064,400 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 294,688,000 |
| Feb 24, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 617,338,400 |
| Feb 23, 2026 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 556,427,982 |
| Feb 20, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 412,366,400 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -4.19% | 870,477,466 |