Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey · Delayed Price · Currency is TRY 9.21
-0.09 (-0.97%)
Last updated: Oct 6, 2025, 3:52 PM GMT+3
Penguen Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.50 | 9.54 | 9.24 | 9.28 | 9.28 | -1.69% | 7,465,445 |
| Aug 27, 2025 | 9.47 | 9.76 | 9.43 | 9.44 | 9.44 | -0.32% | 10,113,930 |
| Aug 26, 2025 | 9.72 | 9.73 | 9.46 | 9.47 | 9.47 | -2.67% | 6,508,965 |
| Aug 25, 2025 | 9.72 | 9.78 | 9.63 | 9.73 | 9.73 | 0.31% | 10,036,180 |
| Aug 22, 2025 | 9.93 | 9.96 | 9.66 | 9.70 | 9.70 | -1.22% | 7,635,979 |
| Aug 21, 2025 | 9.83 | 9.95 | 9.73 | 9.82 | 9.82 | 0.51% | 7,264,664 |
| Aug 20, 2025 | 9.50 | 9.96 | 9.49 | 9.77 | 9.77 | 1.66% | 11,211,760 |
| Aug 19, 2025 | 9.91 | 9.98 | 9.58 | 9.61 | 9.61 | -3.03% | 11,760,760 |
| Aug 18, 2025 | 10.15 | 10.48 | 9.78 | 9.91 | 9.91 | -2.36% | 15,545,800 |
| Aug 15, 2025 | 9.82 | 10.63 | 9.81 | 10.15 | 10.15 | 3.47% | 24,555,530 |
| Aug 14, 2025 | 10.01 | 10.23 | 9.65 | 9.81 | 9.81 | -2.39% | 18,967,690 |
| Aug 13, 2025 | 9.45 | 10.31 | 9.32 | 10.05 | 10.05 | 7.14% | 40,092,400 |
| Aug 12, 2025 | 9.23 | 9.57 | 8.97 | 9.38 | 9.38 | 1.74% | 17,434,000 |
| Aug 11, 2025 | 8.95 | 9.27 | 8.88 | 9.22 | 9.22 | 3.83% | 19,016,690 |
| Aug 8, 2025 | 9.11 | 9.16 | 8.88 | 8.88 | 8.88 | -2.31% | 12,794,380 |
| Aug 7, 2025 | 8.95 | 9.28 | 8.89 | 9.09 | 9.09 | 1.45% | 19,555,200 |
| Aug 6, 2025 | 8.91 | 9.17 | 8.84 | 8.96 | 8.96 | 0.79% | 14,230,230 |
| Aug 5, 2025 | 8.85 | 8.97 | 8.79 | 8.89 | 8.89 | 1.02% | 10,443,200 |
| Aug 4, 2025 | 9.14 | 9.15 | 8.69 | 8.80 | 8.80 | -3.30% | 12,822,920 |
| Aug 1, 2025 | 9.17 | 9.24 | 9.03 | 9.10 | 9.10 | 0.11% | 7,606,574 |
| Jul 31, 2025 | 8.80 | 9.13 | 8.77 | 9.09 | 9.09 | 4.24% | 10,493,200 |
| Jul 30, 2025 | 9.02 | 9.08 | 8.71 | 8.72 | 8.72 | -3.33% | 9,549,726 |