Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey · Delayed Price · Currency is TRY 8.55
-0.63 (-6.86%)
Last updated: Mar 2, 2026, 3:10 PM GMT+3
Penguen Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 9.17 | 9.50 | 9.09 | 9.18 | 9.18 | 0.22% | 5,224,196 |
| Feb 26, 2026 | 9.11 | 9.26 | 8.99 | 9.16 | 9.16 | 0.55% | 4,282,221 |
| Feb 25, 2026 | 9.30 | 9.42 | 9.10 | 9.11 | 9.11 | -1.41% | 4,287,339 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.21 | 9.24 | 9.24 | -3.75% | 3,466,730 |
| Feb 23, 2026 | 9.45 | 9.95 | 9.44 | 9.60 | 9.60 | 1.27% | 8,714,732 |
| Feb 20, 2026 | 9.74 | 9.81 | 9.40 | 9.48 | 9.48 | -2.17% | 5,234,640 |
| Feb 19, 2026 | 10.06 | 10.17 | 9.66 | 9.69 | 9.69 | -3.58% | 7,654,462 |
| Feb 18, 2026 | 10.29 | 10.74 | 9.97 | 10.05 | 10.05 | -2.33% | 23,660,380 |
| Feb 17, 2026 | 9.37 | 10.29 | 9.20 | 10.29 | 10.29 | 9.94% | 20,121,920 |
| Feb 16, 2026 | 9.27 | 9.41 | 9.27 | 9.36 | 9.36 | 1.19% | 3,700,520 |
| Feb 13, 2026 | 9.17 | 9.35 | 9.10 | 9.25 | 9.25 | 1.09% | 6,544,389 |
| Feb 12, 2026 | 9.19 | 9.33 | 9.08 | 9.15 | 9.15 | -0.44% | 5,128,110 |
| Feb 11, 2026 | 9.29 | 9.67 | 9.18 | 9.19 | 9.19 | -1.18% | 12,787,830 |
| Feb 10, 2026 | 9.35 | 9.53 | 9.14 | 9.30 | 9.30 | 2.42% | 13,862,720 |
| Feb 9, 2026 | 8.80 | 9.19 | 8.80 | 9.08 | 9.08 | 3.77% | 7,409,655 |
| Feb 6, 2026 | 8.79 | 8.83 | 8.69 | 8.75 | 8.75 | -0.11% | 2,815,719 |
| Feb 5, 2026 | 8.74 | 9.12 | 8.70 | 8.76 | 8.76 | - | 8,371,182 |
| Feb 4, 2026 | 8.88 | 8.92 | 8.76 | 8.76 | 8.76 | -1.13% | 3,864,854 |
| Feb 3, 2026 | 8.87 | 9.04 | 8.79 | 8.86 | 8.86 | 0.23% | 5,173,415 |
| Feb 2, 2026 | 8.69 | 9.17 | 8.55 | 8.84 | 8.84 | 1.38% | 13,850,300 |
| Jan 30, 2026 | 8.70 | 8.86 | 8.51 | 8.72 | 8.72 | 0.23% | 5,888,291 |
| Jan 29, 2026 | 8.55 | 8.84 | 8.40 | 8.70 | 8.70 | 2.11% | 7,854,444 |
| Jan 28, 2026 | 8.60 | 8.82 | 8.46 | 8.52 | 8.52 | -0.58% | 14,493,720 |
| Jan 27, 2026 | 8.43 | 8.65 | 8.30 | 8.57 | 8.57 | 2.02% | 9,763,296 |
| Jan 26, 2026 | 8.15 | 8.46 | 8.10 | 8.40 | 8.40 | 3.07% | 6,987,430 |
| Jan 23, 2026 | 8.25 | 8.29 | 8.12 | 8.15 | 8.15 | -0.61% | 4,077,564 |
| Jan 22, 2026 | 8.15 | 8.27 | 7.99 | 8.20 | 8.20 | 0.74% | 5,574,241 |
| Jan 21, 2026 | 8.13 | 8.20 | 8.01 | 8.14 | 8.14 | 0.12% | 3,585,727 |
| Jan 20, 2026 | 8.15 | 8.22 | 8.08 | 8.13 | 8.13 | - | 3,757,070 |
| Jan 19, 2026 | 8.06 | 8.19 | 8.06 | 8.13 | 8.13 | 1.63% | 4,872,020 |
| Jan 16, 2026 | 8.01 | 8.07 | 7.95 | 8.00 | 8.00 | -0.25% | 3,024,062 |
| Jan 15, 2026 | 7.87 | 8.03 | 7.85 | 8.02 | 8.02 | 2.04% | 2,337,860 |
| Jan 14, 2026 | 8.03 | 8.05 | 7.86 | 7.86 | 7.86 | -2.00% | 3,376,441 |
| Jan 13, 2026 | 8.06 | 8.34 | 8.01 | 8.02 | 8.02 | -0.50% | 8,411,113 |
| Jan 12, 2026 | 7.78 | 8.17 | 7.78 | 8.06 | 8.06 | 4.00% | 6,905,346 |
| Jan 9, 2026 | 7.72 | 7.80 | 7.56 | 7.75 | 7.75 | 0.52% | 3,656,006 |
| Jan 8, 2026 | 7.69 | 7.74 | 7.58 | 7.71 | 7.71 | 0.52% | 2,325,882 |
| Jan 7, 2026 | 7.89 | 7.89 | 7.67 | 7.67 | 7.67 | -1.67% | 2,088,022 |
| Jan 6, 2026 | 7.82 | 7.83 | 7.76 | 7.80 | 7.80 | - | 2,868,865 |
| Jan 5, 2026 | 7.74 | 7.84 | 7.70 | 7.80 | 7.80 | 1.43% | 2,703,762 |
| Jan 2, 2026 | 7.61 | 7.73 | 7.60 | 7.69 | 7.69 | 1.32% | 1,704,840 |
| Dec 31, 2025 | 7.61 | 7.67 | 7.56 | 7.59 | 7.59 | -0.13% | 2,028,265 |
| Dec 30, 2025 | 7.60 | 7.64 | 7.49 | 7.60 | 7.60 | 0.53% | 2,898,063 |
| Dec 29, 2025 | 7.59 | 7.79 | 7.48 | 7.56 | 7.56 | -0.53% | 6,004,370 |
| Dec 26, 2025 | 7.75 | 7.75 | 7.58 | 7.60 | 7.60 | -1.68% | 3,046,293 |
| Dec 25, 2025 | 7.75 | 7.81 | 7.72 | 7.73 | 7.73 | -0.13% | 1,790,497 |
| Dec 24, 2025 | 7.73 | 7.79 | 7.69 | 7.74 | 7.74 | 0.13% | 2,204,380 |
| Dec 23, 2025 | 7.82 | 7.84 | 7.73 | 7.73 | 7.73 | -1.02% | 2,450,039 |
| Dec 22, 2025 | 7.95 | 7.95 | 7.79 | 7.81 | 7.81 | -1.26% | 3,454,359 |
| Dec 19, 2025 | 8.20 | 8.22 | 7.88 | 7.91 | 7.91 | -3.30% | 5,456,932 |