Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey · Delayed Price · Currency is TRY 9.82
-0.23 (-2.29%)
Last updated: Aug 14, 2025
Penguen Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.01 | 10.23 | 9.65 | 9.82 | - | -2.29% | 11,166,678 |
| Aug 13, 2025 | 9.45 | 10.31 | 9.32 | 10.05 | - | 7.14% | 40,092,406 |
| Aug 12, 2025 | 9.23 | 9.57 | 8.97 | 9.38 | - | 1.74% | 17,434,008 |
| Aug 11, 2025 | 8.95 | 9.27 | 8.88 | 9.22 | - | 3.83% | 19,016,690 |
| Aug 8, 2025 | 9.11 | 9.16 | 8.88 | 8.88 | - | -2.31% | 12,794,381 |
| Aug 7, 2025 | 8.95 | 9.28 | 8.89 | 9.09 | - | 1.45% | 19,555,200 |
| Aug 6, 2025 | 8.91 | 9.17 | 8.84 | 8.96 | - | 0.79% | 14,230,234 |
| Aug 5, 2025 | 8.85 | 8.97 | 8.79 | 8.89 | - | 1.02% | 10,443,207 |
| Aug 4, 2025 | 9.14 | 9.15 | 8.69 | 8.80 | - | -3.30% | 12,822,923 |
| Aug 1, 2025 | 9.17 | 9.24 | 9.03 | 9.10 | - | 0.11% | 7,606,574 |
| Jul 31, 2025 | 8.80 | 9.13 | 8.77 | 9.09 | - | 4.24% | 10,493,201 |
| Jul 30, 2025 | 9.02 | 9.08 | 8.71 | 8.72 | - | -3.33% | 9,549,726 |
| Jul 29, 2025 | 9.04 | 9.44 | 9.00 | 9.02 | - | -0.44% | 12,437,031 |
| Jul 28, 2025 | 8.62 | 9.32 | 8.58 | 9.06 | - | 5.47% | 19,074,334 |
| Jul 25, 2025 | 8.85 | 8.85 | 8.55 | 8.59 | - | -2.50% | 5,173,857 |
| Jul 24, 2025 | 8.70 | 8.85 | 8.67 | 8.81 | - | 1.85% | 6,883,700 |
| Jul 23, 2025 | 8.97 | 8.98 | 8.65 | 8.65 | - | -3.03% | 13,593,489 |
| Jul 22, 2025 | 9.07 | 9.12 | 8.88 | 8.92 | - | -1.44% | 12,178,351 |
| Jul 21, 2025 | 9.60 | 9.63 | 8.97 | 9.05 | - | -4.94% | 31,414,789 |
| Jul 18, 2025 | 8.72 | 9.52 | 8.71 | 9.52 | - | 9.93% | 23,696,723 |
| Jul 17, 2025 | 8.19 | 8.95 | 8.19 | 8.66 | - | 6.39% | 32,221,334 |
| Jul 16, 2025 | 8.33 | 8.37 | 8.05 | 8.14 | - | -1.81% | 4,797,811 |
| Jul 14, 2025 | 8.39 | 8.42 | 8.20 | 8.29 | - | -0.84% | 6,256,925 |
| Jul 11, 2025 | 8.20 | 8.52 | 8.20 | 8.36 | - | 2.58% | 8,084,246 |
| Jul 10, 2025 | 8.31 | 8.38 | 8.14 | 8.15 | - | -1.81% | 6,723,055 |
| Jul 9, 2025 | 8.66 | 8.79 | 8.23 | 8.30 | - | -4.27% | 13,287,408 |
| Jul 8, 2025 | 9.35 | 9.43 | 8.62 | 8.67 | - | -6.87% | 9,092,326 |
| Jul 7, 2025 | 9.44 | 9.55 | 9.27 | 9.31 | - | -1.48% | 8,374,416 |
| Jul 4, 2025 | 9.33 | 9.49 | 9.15 | 9.45 | - | 1.39% | 4,684,602 |
| Jul 3, 2025 | 9.52 | 9.93 | 9.22 | 9.32 | - | -1.69% | 14,178,211 |
| Jul 2, 2025 | 8.94 | 9.54 | 8.76 | 9.48 | - | 6.40% | 16,912,901 |
| Jul 1, 2025 | 9.00 | 9.08 | 8.62 | 8.91 | - | -0.56% | 10,445,822 |
| Jun 30, 2025 | 8.73 | 9.33 | 8.72 | 8.96 | - | 3.34% | 13,572,333 |
| Jun 27, 2025 | 9.04 | 9.40 | 8.65 | 8.67 | - | -4.09% | 16,643,248 |
| Jun 26, 2025 | 8.88 | 9.40 | 8.17 | 9.04 | - | 5.73% | 54,481,751 |
| Jun 25, 2025 | 8.19 | 8.55 | 8.11 | 8.55 | - | 9.90% | 8,818,662 |
| Jun 24, 2025 | 7.25 | 7.78 | 7.23 | 7.78 | - | 9.89% | 6,746,592 |
| Jun 23, 2025 | 7.03 | 7.15 | 6.96 | 7.08 | - | -0.42% | 2,531,956 |
| Jun 20, 2025 | 7.15 | 7.22 | 7.11 | 7.11 | - | -0.14% | 1,794,870 |
| Jun 19, 2025 | 7.17 | 7.24 | 7.07 | 7.12 | - | -0.70% | 3,238,827 |
| Jun 18, 2025 | 7.34 | 7.37 | 7.00 | 7.17 | - | -2.71% | 2,877,849 |
| Jun 17, 2025 | 7.48 | 7.53 | 7.36 | 7.37 | - | -1.34% | 1,856,296 |
| Jun 16, 2025 | 7.41 | 7.54 | 7.35 | 7.47 | - | 0.27% | 2,775,760 |
| Jun 13, 2025 | 7.26 | 7.59 | 7.25 | 7.45 | - | -5.10% | 3,864,995 |
| Jun 12, 2025 | 7.85 | 7.93 | 7.76 | 7.85 | - | -0.63% | 3,247,005 |
| Jun 11, 2025 | 7.90 | 8.19 | 7.83 | 7.90 | - | - | 6,363,570 |
| Jun 10, 2025 | 7.73 | 7.92 | 7.73 | 7.90 | - | 2.46% | 2,544,069 |
| Jun 5, 2025 | 7.74 | 7.74 | 7.66 | 7.71 | - | -0.13% | 565,557 |
| Jun 4, 2025 | 7.62 | 7.74 | 7.57 | 7.72 | - | 2.12% | 1,324,659 |
| Jun 3, 2025 | 7.34 | 7.64 | 7.34 | 7.56 | - | 3.56% | 1,742,680 |