Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey · Delayed Price · Currency is TRY 8.27
+0.11 (1.35%)
At close: Dec 5, 2025
Penguen Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.20 | 8.58 | 8.19 | 8.27 | 8.27 | 1.35% | 5,746,098 |
| Dec 4, 2025 | 8.25 | 8.28 | 8.16 | 8.16 | 8.16 | -0.24% | 1,515,311 |
| Dec 3, 2025 | 8.25 | 8.29 | 8.16 | 8.18 | 8.18 | -0.49% | 2,641,555 |
| Dec 2, 2025 | 8.29 | 8.37 | 8.20 | 8.22 | 8.22 | -0.36% | 1,884,774 |
| Dec 1, 2025 | 8.15 | 8.36 | 8.15 | 8.25 | 8.25 | 1.23% | 2,439,927 |
| Nov 28, 2025 | 8.31 | 8.32 | 8.14 | 8.15 | 8.15 | -1.93% | 2,427,001 |
| Nov 27, 2025 | 8.48 | 8.52 | 8.31 | 8.31 | 8.31 | -1.31% | 3,921,462 |
| Nov 26, 2025 | 8.55 | 8.58 | 8.40 | 8.42 | 8.42 | -0.94% | 2,490,882 |
| Nov 25, 2025 | 8.71 | 8.73 | 8.50 | 8.50 | 8.50 | -1.73% | 3,344,747 |
| Nov 24, 2025 | 8.64 | 8.77 | 8.62 | 8.65 | 8.65 | 0.12% | 2,512,851 |
| Nov 21, 2025 | 8.65 | 8.87 | 8.57 | 8.64 | 8.64 | -0.12% | 4,026,143 |
| Nov 20, 2025 | 8.63 | 8.73 | 8.55 | 8.65 | 8.65 | 0.35% | 3,279,722 |
| Nov 19, 2025 | 8.86 | 8.86 | 8.60 | 8.62 | 8.62 | -1.93% | 4,113,288 |
| Nov 18, 2025 | 8.80 | 9.01 | 8.78 | 8.79 | 8.79 | -0.34% | 4,406,063 |
| Nov 17, 2025 | 8.70 | 8.90 | 8.70 | 8.82 | 8.82 | 2.44% | 3,665,510 |
| Nov 14, 2025 | 8.69 | 8.78 | 8.48 | 8.61 | 8.61 | -1.03% | 4,758,540 |
| Nov 13, 2025 | 8.90 | 8.95 | 8.70 | 8.70 | 8.70 | -1.81% | 5,457,522 |
| Nov 12, 2025 | 8.61 | 9.26 | 8.53 | 8.86 | 8.86 | 3.63% | 15,479,120 |
| Nov 11, 2025 | 8.90 | 8.95 | 8.34 | 8.55 | 8.55 | -1.61% | 7,282,601 |
| Nov 10, 2025 | 8.90 | 8.97 | 8.68 | 8.69 | 8.69 | -2.03% | 6,296,539 |
| 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 |