Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey · Delayed Price · Currency is TRY 14.99
+0.70 (4.90%)
At close: May 5, 2026
Penguen Gida Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 14.19 | 15.01 | 14.06 | 14.99 | 14.99 | 4.90% | 22,456,060 |
| May 4, 2026 | 14.28 | 14.73 | 13.65 | 14.29 | 14.29 | 2.73% | 27,298,140 |
| Apr 30, 2026 | 14.60 | 14.60 | 13.85 | 13.91 | 13.91 | -4.60% | 16,875,970 |
| Apr 29, 2026 | 14.58 | 15.01 | 14.16 | 14.58 | 14.58 | 0.55% | 18,584,290 |
| Apr 28, 2026 | 14.70 | 15.67 | 14.50 | 14.50 | 14.50 | -2.03% | 30,807,211 |
| Apr 27, 2026 | 15.40 | 15.94 | 14.31 | 14.80 | 14.80 | -1.66% | 41,635,713 |
| Apr 24, 2026 | 13.70 | 15.05 | 12.48 | 15.05 | 15.05 | 9.93% | 45,478,230 |
| Apr 22, 2026 | 15.01 | 15.07 | 13.50 | 13.69 | 13.69 | -2.28% | 53,903,000 |
| Apr 21, 2026 | 13.32 | 14.01 | 13.23 | 14.01 | 14.01 | 9.97% | 10,880,570 |
| Apr 20, 2026 | 11.61 | 12.74 | 11.60 | 12.74 | 12.74 | 9.92% | 13,280,180 |
| Apr 17, 2026 | 11.28 | 11.89 | 11.28 | 11.59 | 11.59 | 2.84% | 26,075,830 |
| Apr 16, 2026 | 10.60 | 11.49 | 10.40 | 11.27 | 11.27 | 6.82% | 29,205,400 |
| Apr 15, 2026 | 10.40 | 10.61 | 10.26 | 10.55 | 10.55 | 2.03% | 18,532,170 |
| Apr 14, 2026 | 10.01 | 10.57 | 9.96 | 10.34 | 10.34 | 3.82% | 22,243,400 |
| Apr 13, 2026 | 10.43 | 10.43 | 9.91 | 9.96 | 9.96 | -2.06% | 10,953,180 |
| Apr 10, 2026 | 10.24 | 10.40 | 10.06 | 10.17 | 10.17 | 0.49% | 11,412,780 |
| Apr 9, 2026 | 10.60 | 10.63 | 10.10 | 10.12 | 10.12 | -4.26% | 15,233,910 |
| Apr 8, 2026 | 10.90 | 11.04 | 10.36 | 10.57 | 10.57 | -0.47% | 25,362,000 |
| Apr 7, 2026 | 10.10 | 11.10 | 9.94 | 10.62 | 10.62 | 5.15% | 31,367,330 |
| Apr 6, 2026 | 10.47 | 10.60 | 10.10 | 10.10 | 10.10 | -2.60% | 19,309,970 |
| Apr 3, 2026 | 11.01 | 11.46 | 10.27 | 10.37 | 10.37 | -5.30% | 32,314,160 |
| Apr 2, 2026 | 11.00 | 11.58 | 10.79 | 10.95 | 10.95 | -1.53% | 27,223,750 |
| Apr 1, 2026 | 10.75 | 11.30 | 10.37 | 11.12 | 11.12 | 6.82% | 38,573,090 |
| Mar 31, 2026 | 9.41 | 10.41 | 9.31 | 10.41 | 10.41 | 9.93% | 45,021,640 |
| Mar 30, 2026 | 10.43 | 11.02 | 9.44 | 9.47 | 9.47 | -5.86% | 69,504,780 |
| Mar 27, 2026 | 9.19 | 10.06 | 9.10 | 10.06 | 10.06 | 9.95% | 73,351,470 |
| Mar 26, 2026 | 9.06 | 9.67 | 9.06 | 9.15 | 9.15 | 0.99% | 23,912,170 |
| Mar 25, 2026 | 9.70 | 9.75 | 8.99 | 9.06 | 9.06 | -1.20% | 15,795,500 |
| Mar 24, 2026 | 9.24 | 9.26 | 8.99 | 9.17 | 9.17 | -0.86% | 4,756,713 |
| Mar 23, 2026 | 8.80 | 9.25 | 8.55 | 9.25 | 9.25 | 3.93% | 8,666,134 |
| Mar 19, 2026 | 8.88 | 8.95 | 8.85 | 8.90 | 8.90 | -0.22% | 1,401,326 |
| Mar 18, 2026 | 8.85 | 8.98 | 8.80 | 8.92 | 8.92 | 0.79% | 4,357,282 |
| Mar 17, 2026 | 8.73 | 8.88 | 8.73 | 8.85 | 8.85 | 1.72% | 2,826,915 |
| Mar 16, 2026 | 8.80 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | 3,041,998 |
| Mar 13, 2026 | 8.83 | 8.93 | 8.72 | 8.80 | 8.80 | -0.23% | 4,054,255 |
| Mar 12, 2026 | 8.81 | 8.98 | 8.70 | 8.82 | 8.82 | -1.45% | 4,432,635 |
| Mar 11, 2026 | 9.24 | 9.29 | 8.95 | 8.95 | 8.95 | -3.14% | 3,070,373 |
| Mar 10, 2026 | 8.99 | 9.26 | 8.93 | 9.24 | 9.24 | 4.52% | 4,694,309 |
| Mar 9, 2026 | 8.68 | 9.10 | 8.50 | 8.84 | 8.84 | 0.68% | 6,628,866 |
| Mar 6, 2026 | 8.96 | 9.06 | 8.77 | 8.78 | 8.78 | -2.44% | 2,914,730 |
| Mar 5, 2026 | 8.63 | 9.08 | 8.63 | 9.00 | 9.00 | 4.29% | 3,996,458 |
| Mar 4, 2026 | 8.68 | 8.80 | 8.59 | 8.63 | 8.63 | 0.47% | 3,988,024 |
| Mar 3, 2026 | 8.65 | 8.85 | 8.58 | 8.59 | 8.59 | -1.04% | 3,870,682 |
| Mar 2, 2026 | 8.50 | 8.89 | 8.43 | 8.68 | 8.68 | -5.45% | 7,259,122 |
| 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 |