Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey · Delayed Price · Currency is TRY 8.87
+0.03 (0.34%)
At close: Nov 7, 2025
Penguen Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.86 | 9.11 | 8.76 | 8.87 | 8.87 | 0.34% | 8,722,101 |
| Nov 6, 2025 | 8.88 | 8.95 | 8.80 | 8.84 | 8.84 | -0.23% | 3,226,880 |
| Nov 5, 2025 | 8.92 | 8.95 | 8.86 | 8.86 | 8.86 | - | 3,745,873 |
| Nov 4, 2025 | 9.03 | 9.06 | 8.80 | 8.86 | 8.86 | -1.88% | 3,790,515 |
| Nov 3, 2025 | 8.85 | 9.22 | 8.85 | 9.03 | 9.03 | 2.15% | 7,433,681 |
| Oct 31, 2025 | 8.90 | 8.94 | 8.76 | 8.84 | 8.84 | -0.45% | 4,138,926 |
| Oct 30, 2025 | 8.76 | 9.01 | 8.76 | 8.88 | 8.88 | 1.37% | 4,473,998 |
| Oct 28, 2025 | 8.84 | 8.88 | 8.72 | 8.76 | 8.76 | -0.34% | 1,617,581 |
| Oct 27, 2025 | 8.92 | 9.06 | 8.79 | 8.79 | 8.79 | -0.90% | 6,129,555 |
| Oct 24, 2025 | 8.66 | 8.90 | 8.59 | 8.87 | 8.87 | 2.66% | 7,234,214 |
| Oct 23, 2025 | 8.60 | 8.93 | 8.59 | 8.64 | 8.64 | 0.93% | 6,436,125 |
| Oct 22, 2025 | 8.59 | 8.64 | 8.54 | 8.56 | 8.56 | 0.23% | 2,545,226 |
| Oct 21, 2025 | 8.54 | 8.65 | 8.47 | 8.54 | 8.54 | 0.59% | 3,574,187 |
| Oct 20, 2025 | 8.60 | 8.74 | 8.43 | 8.49 | 8.49 | -0.12% | 3,959,351 |
| Oct 17, 2025 | 8.74 | 8.82 | 8.36 | 8.50 | 8.50 | -2.63% | 4,547,776 |
| Oct 16, 2025 | 8.89 | 8.98 | 8.69 | 8.73 | 8.73 | -1.80% | 4,746,805 |
| Oct 15, 2025 | 8.92 | 9.03 | 8.80 | 8.89 | 8.89 | -0.22% | 5,144,531 |
| Oct 14, 2025 | 9.27 | 9.31 | 8.90 | 8.91 | 8.91 | -3.78% | 4,651,263 |
| Oct 13, 2025 | 9.32 | 9.60 | 9.26 | 9.26 | 9.26 | -2.42% | 4,476,624 |
| Oct 10, 2025 | 9.16 | 9.50 | 9.16 | 9.49 | 9.49 | 3.83% | 6,343,519 |
| Oct 9, 2025 | 8.85 | 9.35 | 8.85 | 9.14 | 9.14 | 3.63% | 8,706,265 |
| Oct 8, 2025 | 9.06 | 9.14 | 8.82 | 8.82 | 8.82 | -2.43% | 5,056,318 |
| Oct 7, 2025 | 9.09 | 9.17 | 8.97 | 9.04 | 9.04 | -0.22% | 3,018,008 |
| Oct 6, 2025 | 9.35 | 9.42 | 9.05 | 9.06 | 9.06 | -2.58% | 3,888,080 |
| Oct 3, 2025 | 9.16 | 9.55 | 9.16 | 9.30 | 9.30 | 1.53% | 5,434,651 |
| Oct 2, 2025 | 9.31 | 9.42 | 9.15 | 9.16 | 9.16 | -1.93% | 4,094,216 |
| Oct 1, 2025 | 9.33 | 9.46 | 9.16 | 9.34 | 9.34 | 0.11% | 4,797,718 |
| Sep 30, 2025 | 9.34 | 9.43 | 9.14 | 9.33 | 9.33 | - | 4,477,527 |
| Sep 29, 2025 | 9.54 | 9.61 | 9.32 | 9.33 | 9.33 | -2.20% | 4,440,791 |
| Sep 26, 2025 | 9.77 | 10.16 | 9.39 | 9.54 | 9.54 | -2.65% | 14,322,930 |
| Sep 25, 2025 | 9.57 | 9.83 | 9.42 | 9.80 | 9.80 | 2.62% | 7,670,992 |
| Sep 24, 2025 | 9.56 | 9.89 | 9.47 | 9.55 | 9.55 | -0.21% | 10,073,060 |
| Sep 23, 2025 | 9.96 | 9.96 | 9.53 | 9.57 | 9.57 | -4.01% | 12,200,120 |
| Sep 22, 2025 | 10.93 | 10.96 | 9.81 | 9.97 | 9.97 | -7.60% | 34,401,530 |
| Sep 19, 2025 | 10.89 | 11.19 | 10.40 | 10.79 | 10.79 | -1.01% | 12,377,710 |
| Sep 18, 2025 | 11.52 | 11.77 | 10.79 | 10.90 | 10.90 | -5.30% | 13,276,980 |
| Sep 17, 2025 | 11.47 | 11.79 | 11.31 | 11.51 | 11.51 | 0.09% | 14,159,540 |
| Sep 16, 2025 | 10.65 | 11.61 | 10.62 | 11.50 | 11.50 | 7.98% | 26,916,860 |
| Sep 15, 2025 | 10.25 | 10.75 | 9.90 | 10.65 | 10.65 | 3.70% | 29,056,080 |
| Sep 12, 2025 | 9.43 | 10.37 | 9.25 | 10.27 | 10.27 | 8.91% | 27,210,850 |
| Sep 11, 2025 | 9.29 | 9.69 | 9.19 | 9.43 | 9.43 | 2.06% | 16,258,640 |
| Sep 10, 2025 | 10.20 | 10.29 | 9.17 | 9.24 | 9.24 | -6.29% | 23,731,810 |
| Sep 9, 2025 | 9.00 | 9.86 | 8.95 | 9.86 | 9.86 | 9.92% | 22,184,250 |
| Sep 8, 2025 | 8.60 | 9.27 | 8.48 | 8.97 | 8.97 | 3.22% | 12,077,050 |
| Sep 5, 2025 | 9.03 | 9.04 | 8.68 | 8.69 | 8.69 | -3.01% | 7,157,226 |
| Sep 4, 2025 | 9.00 | 9.16 | 8.96 | 8.96 | 8.96 | -0.33% | 4,510,933 |
| Sep 3, 2025 | 8.83 | 9.06 | 8.61 | 8.99 | 8.99 | 1.93% | 5,727,821 |
| Sep 2, 2025 | 9.30 | 9.34 | 8.60 | 8.82 | 8.82 | -4.85% | 9,972,221 |
| Sep 1, 2025 | 9.15 | 9.59 | 9.07 | 9.27 | 9.27 | 1.76% | 12,228,110 |
| Aug 29, 2025 | 9.32 | 9.43 | 9.11 | 9.11 | 9.11 | -1.83% | 5,145,480 |