Penguen Gida Sanayi A.S. (IST:PENGD)
Turkey · Delayed Price · Currency is TRY 6.98
+0.06 (0.87%)
Last updated: Oct 6, 2026, 5:59 PM GMT+3
Penguen Gida Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 7.00 | 7.04 | 6.80 | 6.89 | 6.89 | -1.29% | 1,733,394 |
| Oct 6, 2026 | 6.93 | 7.07 | 6.93 | 6.98 | 6.98 | 0.87% | 1,081,202 |
| Oct 5, 2026 | 6.93 | 7.17 | 6.88 | 6.92 | 6.92 | 0.73% | 1,428,062 |
| Oct 2, 2026 | 7.01 | 7.18 | 6.87 | 6.87 | 6.87 | -2.83% | 2,605,816 |
| Oct 1, 2026 | 6.80 | 7.15 | 6.79 | 7.07 | 7.07 | 5.05% | 1,400,026 |
| Sep 30, 2026 | 6.80 | 6.80 | 6.61 | 6.73 | 6.73 | -1.03% | 2,686,930 |
| Sep 29, 2026 | 7.01 | 7.03 | 6.71 | 6.80 | 6.80 | -3.00% | 2,673,199 |
| Sep 28, 2026 | 7.17 | 7.50 | 6.98 | 7.01 | 7.01 | -7.76% | 6,174,022 |
| Sep 25, 2026 | 7.71 | 7.77 | 7.56 | 7.60 | 7.60 | -0.91% | 2,088,556 |
| Sep 24, 2026 | 7.94 | 7.96 | 7.65 | 7.67 | 7.67 | -2.79% | 5,579,944 |
| Sep 23, 2026 | 7.94 | 8.13 | 7.88 | 7.89 | 7.89 | -0.38% | 3,222,993 |
| Sep 22, 2026 | 7.94 | 8.02 | 7.80 | 7.92 | 7.92 | -0.25% | 2,027,155 |
| Sep 21, 2026 | 8.14 | 8.15 | 7.45 | 7.94 | 7.94 | -2.82% | 2,913,496 |
| Sep 18, 2026 | 8.43 | 8.53 | 8.13 | 8.17 | 8.17 | -3.43% | 3,037,072 |
| Sep 17, 2026 | 8.33 | 8.71 | 8.33 | 8.46 | 8.46 | -0.24% | 2,294,530 |
| Sep 16, 2026 | 9.00 | 9.08 | 8.36 | 8.48 | 8.48 | -5.99% | 2,618,479 |
| Sep 15, 2026 | 9.06 | 9.11 | 8.91 | 9.02 | 9.02 | -0.44% | 2,065,481 |
| Sep 14, 2026 | 9.39 | 9.39 | 9.06 | 9.06 | 9.06 | -3.51% | 2,182,114 |
| Sep 11, 2026 | 9.52 | 9.60 | 9.34 | 9.39 | 9.39 | -0.95% | 2,099,877 |
| Sep 10, 2026 | 9.75 | 9.75 | 9.33 | 9.48 | 9.48 | -0.63% | 3,858,455 |
| Sep 9, 2026 | 9.35 | 9.70 | 9.30 | 9.54 | 9.54 | 2.25% | 6,309,714 |
| Sep 8, 2026 | 9.30 | 9.44 | 9.18 | 9.33 | 9.33 | 1.74% | 2,801,584 |
| Sep 7, 2026 | 8.94 | 9.26 | 8.94 | 9.17 | 9.17 | 2.69% | 2,440,190 |
| Sep 4, 2026 | 8.86 | 8.96 | 8.81 | 8.93 | 8.93 | 0.45% | 1,743,303 |
| Sep 3, 2026 | 8.99 | 9.08 | 8.88 | 8.89 | 8.89 | -1.33% | 1,677,381 |
| Sep 2, 2026 | 8.92 | 9.09 | 8.81 | 9.01 | 9.01 | 0.67% | 2,185,584 |
| Sep 1, 2026 | 9.03 | 9.06 | 8.90 | 8.95 | 8.95 | -0.89% | 2,621,930 |
| Aug 31, 2026 | 9.21 | 9.21 | 8.96 | 9.03 | 9.03 | -1.74% | 2,578,098 |
| Aug 28, 2026 | 9.13 | 9.23 | 9.08 | 9.19 | 9.19 | 0.88% | 2,274,922 |
| Aug 27, 2026 | 9.22 | 9.32 | 9.11 | 9.11 | 9.11 | -0.98% | 1,516,879 |
| Aug 26, 2026 | 9.21 | 9.33 | 9.17 | 9.20 | 9.20 | -0.11% | 2,370,752 |
| 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 |