Pasifik Holding A.S. (IST:PAHOL)
Turkey · Delayed Price · Currency is TRY 1.370
-0.030 (-2.14%)
Last updated: Jul 28, 2026, 4:47 PM GMT+3
Pasifik Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.41 | 1.41 | 1.38 | 1.39 | - | -0.71% | 42,417,655 |
| 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 |
| Jun 12, 2026 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 1.85% | 299,420,300 |
| Jun 11, 2026 | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | -1.22% | 339,454,700 |
| Jun 10, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 1.23% | 314,189,700 |
| Jun 9, 2026 | 1.67 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 267,716,800 |
| Jun 8, 2026 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 359,922,886 |
| Jun 5, 2026 | 1.66 | 1.69 | 1.64 | 1.66 | 1.66 | - | 421,991,900 |
| Jun 4, 2026 | 1.67 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 394,654,000 |
| Jun 3, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 318,219,800 |
| Jun 2, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 409,628,800 |
| Jun 1, 2026 | 1.71 | 1.74 | 1.66 | 1.67 | 1.67 | -1.18% | 318,520,800 |
| May 26, 2026 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | 0.60% | 189,843,800 |
| May 25, 2026 | 1.59 | 1.69 | 1.58 | 1.68 | 1.68 | 6.33% | 284,102,000 |
| May 22, 2026 | 1.49 | 1.58 | 1.49 | 1.58 | 1.58 | 6.76% | 368,272,400 |
| May 21, 2026 | 1.63 | 1.63 | 1.48 | 1.48 | 1.48 | -9.20% | 392,569,500 |
| May 20, 2026 | 1.69 | 1.72 | 1.62 | 1.63 | 1.63 | -3.55% | 461,024,700 |
| May 18, 2026 | 1.68 | 1.74 | 1.66 | 1.69 | 1.69 | 0.60% | 405,313,300 |
| May 15, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 381,395,500 |
| May 14, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 2.40% | 464,377,800 |
| May 13, 2026 | 1.75 | 1.76 | 1.66 | 1.67 | 1.67 | -4.02% | 520,577,700 |