Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey · Delayed Price · Currency is TRY 9.29
+0.08 (0.87%)
Last updated: Aug 26, 2026, 3:03 PM GMT+3
Penguen Gida Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.47 | 9.55 | 9.15 | 9.21 | 9.21 | -2.54% | 5,091,527 |
| Aug 24, 2026 | 9.56 | 9.59 | 9.43 | 9.45 | 9.45 | -0.74% | 1,873,429 |
| Aug 21, 2026 | 9.56 | 9.65 | 9.50 | 9.52 | 9.52 | -0.31% | 1,619,742 |
| Aug 20, 2026 | 9.55 | 9.69 | 9.44 | 9.55 | 9.55 | -0.83% | 2,063,356 |
| Aug 19, 2026 | 9.41 | 9.67 | 9.40 | 9.63 | 9.63 | 1.48% | 1,927,755 |
| Aug 18, 2026 | 9.59 | 9.59 | 9.37 | 9.49 | 9.49 | -1.04% | 1,202,018 |
| Aug 17, 2026 | 9.62 | 9.66 | 9.53 | 9.59 | 9.59 | 0.10% | 1,877,875 |
| Aug 14, 2026 | 9.53 | 9.73 | 9.51 | 9.58 | 9.58 | 0.63% | 1,771,796 |
| Aug 13, 2026 | 9.50 | 9.64 | 9.39 | 9.52 | 9.52 | 0.74% | 3,041,677 |
| Aug 12, 2026 | 9.39 | 9.59 | 9.33 | 9.45 | 9.45 | - | 2,343,729 |
| Aug 11, 2026 | 9.52 | 9.53 | 9.27 | 9.45 | 9.45 | -0.94% | 2,937,386 |
| Aug 10, 2026 | 9.61 | 9.96 | 9.54 | 9.54 | 9.54 | -0.10% | 3,697,680 |
| Aug 7, 2026 | 9.52 | 9.73 | 9.41 | 9.55 | 9.55 | 0.95% | 1,732,894 |
| Aug 6, 2026 | 9.69 | 9.76 | 9.46 | 9.46 | 9.46 | -2.37% | 1,703,384 |
| Aug 5, 2026 | 9.70 | 9.95 | 9.61 | 9.69 | 9.69 | -1.02% | 1,721,478 |
| Aug 4, 2026 | 9.60 | 9.99 | 9.44 | 9.79 | 9.79 | 1.03% | 3,199,624 |
| Aug 3, 2026 | 9.67 | 9.84 | 9.56 | 9.69 | 9.69 | -0.10% | 2,273,554 |
| Jul 31, 2026 | 9.41 | 9.75 | 9.34 | 9.70 | 9.70 | 3.52% | 1,959,423 |
| Jul 30, 2026 | 9.84 | 9.90 | 9.37 | 9.37 | 9.37 | -4.78% | 1,992,948 |
| Jul 29, 2026 | 10.03 | 10.09 | 9.84 | 9.84 | 9.84 | -1.89% | 2,264,730 |
| Jul 28, 2026 | 10.28 | 10.37 | 10.01 | 10.03 | 10.03 | -3.19% | 2,861,106 |
| Jul 27, 2026 | 10.60 | 10.61 | 10.33 | 10.36 | 10.36 | -0.38% | 2,721,918 |
| Jul 24, 2026 | 10.75 | 10.77 | 10.26 | 10.40 | 10.40 | -2.44% | 3,872,034 |
| Jul 23, 2026 | 10.95 | 11.09 | 10.65 | 10.66 | 10.66 | -2.02% | 6,376,898 |
| Jul 22, 2026 | 10.45 | 10.88 | 10.37 | 10.88 | 10.88 | 3.62% | 2,723,185 |
| Jul 21, 2026 | 10.60 | 10.60 | 10.33 | 10.50 | 10.50 | - | 1,585,110 |
| Jul 20, 2026 | 10.43 | 10.74 | 10.39 | 10.50 | 10.50 | 0.86% | 2,044,418 |
| Jul 17, 2026 | 10.63 | 10.68 | 10.38 | 10.41 | 10.41 | -2.62% | 1,863,549 |
| Jul 16, 2026 | 10.56 | 10.80 | 10.53 | 10.69 | 10.69 | 1.23% | 2,761,060 |
| Jul 14, 2026 | 10.56 | 10.79 | 10.50 | 10.56 | 10.56 | -0.38% | 1,707,965 |
| Jul 13, 2026 | 10.60 | 10.65 | 10.38 | 10.60 | 10.60 | -0.47% | 3,664,311 |
| Jul 10, 2026 | 10.71 | 10.82 | 10.58 | 10.65 | 10.65 | -0.56% | 1,998,229 |
| Jul 9, 2026 | 11.00 | 11.00 | 10.56 | 10.71 | 10.71 | -0.93% | 2,306,130 |
| Jul 8, 2026 | 10.72 | 11.22 | 10.52 | 10.81 | 10.81 | - | 4,273,297 |
| Jul 7, 2026 | 10.85 | 10.93 | 10.70 | 10.81 | 10.81 | 0.28% | 2,338,470 |
| Jul 6, 2026 | 11.24 | 11.36 | 10.68 | 10.78 | 10.78 | -4.09% | 3,930,274 |
| Jul 3, 2026 | 11.18 | 11.33 | 11.08 | 11.24 | 11.24 | 0.72% | 2,421,134 |
| Jul 2, 2026 | 10.92 | 11.25 | 10.90 | 11.16 | 11.16 | 2.39% | 4,008,102 |
| Jul 1, 2026 | 10.83 | 11.27 | 10.77 | 10.90 | 10.90 | 1.21% | 4,902,979 |
| Jun 30, 2026 | 10.82 | 11.07 | 10.75 | 10.77 | 10.77 | -0.37% | 4,363,186 |
| Jun 29, 2026 | 11.17 | 11.36 | 10.81 | 10.81 | 10.81 | -3.22% | 3,653,404 |
| Jun 26, 2026 | 11.04 | 11.36 | 10.88 | 11.17 | 11.17 | 1.64% | 6,100,219 |
| Jun 25, 2026 | 11.46 | 11.57 | 10.85 | 10.99 | 10.99 | -4.18% | 5,753,948 |
| Jun 24, 2026 | 11.65 | 11.77 | 11.40 | 11.47 | 11.47 | -1.55% | 4,341,990 |
| Jun 23, 2026 | 11.85 | 11.95 | 11.61 | 11.65 | 11.65 | -1.60% | 4,927,961 |
| Jun 22, 2026 | 12.10 | 12.15 | 11.82 | 11.84 | 11.84 | -2.15% | 5,950,408 |
| Jun 19, 2026 | 12.12 | 12.21 | 11.80 | 12.10 | 12.10 | -0.49% | 2,386,295 |
| Jun 18, 2026 | 12.09 | 12.24 | 11.91 | 12.16 | 12.16 | 1.50% | 4,572,057 |
| Jun 17, 2026 | 12.20 | 12.59 | 11.90 | 11.98 | 11.98 | -1.16% | 5,497,201 |
| Jun 16, 2026 | 12.15 | 12.51 | 12.08 | 12.12 | 12.12 | 0.08% | 7,272,567 |