Pinar Süt Mamülleri Sanayii A.S. (IST:PNSUT)
Turkey · Delayed Price · Currency is TRY 12.64
+0.08 (0.64%)
At close: Oct 31, 2025
IST:PNSUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.56 | 12.74 | 12.24 | 12.64 | 12.64 | 0.64% | 3,046,207 |
| Oct 30, 2025 | 12.66 | 12.75 | 12.52 | 12.56 | 12.56 | 0.16% | 1,690,509 |
| Oct 28, 2025 | 12.58 | 12.67 | 12.49 | 12.54 | 12.54 | 0.80% | 1,125,518 |
| Oct 27, 2025 | 12.65 | 12.70 | 12.42 | 12.44 | 12.44 | -0.64% | 1,134,439 |
| Oct 24, 2025 | 12.61 | 12.80 | 12.45 | 12.52 | 12.52 | 1.05% | 1,994,041 |
| Oct 23, 2025 | 12.40 | 12.83 | 12.37 | 12.39 | 12.39 | -0.08% | 1,813,856 |
| Oct 22, 2025 | 12.30 | 12.83 | 12.30 | 12.40 | 12.40 | 0.49% | 2,068,671 |
| Oct 21, 2025 | 12.80 | 12.87 | 12.33 | 12.34 | 12.34 | -4.19% | 3,017,947 |
| Oct 20, 2025 | 12.80 | 13.18 | 12.59 | 12.88 | 12.88 | -3.52% | 5,478,635 |
| Oct 17, 2025 | 14.62 | 14.62 | 13.35 | 13.35 | 13.35 | -9.98% | 9,722,348 |
| Oct 16, 2025 | 14.87 | 15.00 | 14.15 | 14.83 | 14.83 | -0.27% | 3,735,732 |
| Oct 15, 2025 | 15.03 | 15.25 | 14.66 | 14.87 | 14.87 | -0.67% | 4,373,115 |
| Oct 14, 2025 | 15.00 | 15.52 | 14.61 | 14.97 | 14.97 | 1.49% | 10,279,680 |
| Oct 13, 2025 | 14.19 | 15.12 | 13.91 | 14.75 | 14.75 | 3.65% | 12,976,640 |
| Oct 10, 2025 | 14.42 | 14.42 | 14.16 | 14.23 | 14.23 | -0.49% | 2,478,892 |
| Oct 9, 2025 | 14.00 | 14.64 | 13.87 | 14.30 | 14.30 | 1.42% | 5,581,692 |
| Oct 8, 2025 | 14.30 | 14.35 | 13.59 | 14.10 | 14.10 | -1.61% | 5,850,560 |
| Oct 7, 2025 | 14.09 | 14.33 | 13.77 | 14.33 | 14.33 | 2.43% | 1,592,102 |
| Oct 6, 2025 | 13.67 | 14.13 | 13.67 | 13.99 | 13.99 | 2.34% | 1,309,808 |
| Oct 3, 2025 | 13.91 | 14.26 | 13.59 | 13.67 | 13.67 | -1.51% | 1,682,785 |
| Oct 2, 2025 | 13.54 | 13.90 | 13.23 | 13.88 | 13.88 | 2.59% | 1,706,594 |
| Oct 1, 2025 | 12.93 | 13.53 | 12.44 | 13.53 | 13.53 | 4.88% | 2,449,416 |
| Sep 30, 2025 | 13.20 | 13.27 | 12.81 | 12.90 | 12.90 | -2.12% | 1,408,375 |
| Sep 29, 2025 | 13.40 | 13.60 | 13.03 | 13.18 | 13.18 | -2.23% | 1,265,779 |
| Sep 26, 2025 | 13.68 | 13.80 | 13.29 | 13.48 | 13.48 | -1.82% | 1,041,167 |
| Sep 25, 2025 | 14.20 | 14.32 | 13.68 | 13.73 | 13.73 | -2.21% | 1,793,368 |
| Sep 24, 2025 | 13.80 | 14.48 | 13.61 | 14.04 | 14.04 | 1.74% | 4,872,663 |
| Sep 23, 2025 | 13.87 | 14.11 | 13.66 | 13.80 | 13.80 | -0.79% | 2,120,980 |
| Sep 22, 2025 | 14.04 | 14.30 | 13.88 | 13.91 | 13.91 | -0.64% | 2,670,843 |
| Sep 19, 2025 | 14.08 | 14.15 | 13.40 | 14.00 | 14.00 | -0.57% | 2,011,668 |
| Sep 18, 2025 | 14.28 | 14.49 | 14.00 | 14.08 | 14.08 | -1.47% | 3,585,904 |
| Sep 17, 2025 | 14.30 | 14.39 | 13.96 | 14.29 | 14.29 | -0.28% | 4,741,015 |
| Sep 16, 2025 | 14.99 | 14.99 | 14.10 | 14.33 | 14.33 | 2.36% | 3,709,798 |
| Sep 15, 2025 | 13.18 | 14.01 | 12.95 | 14.00 | 14.00 | 6.63% | 2,921,353 |
| Sep 12, 2025 | 13.35 | 13.54 | 13.00 | 13.13 | 13.13 | -1.28% | 2,221,305 |
| Sep 11, 2025 | 14.01 | 14.31 | 13.30 | 13.30 | 13.30 | -5.00% | 4,284,455 |
| Sep 10, 2025 | 14.50 | 14.82 | 13.81 | 14.00 | 14.00 | -2.64% | 4,952,258 |
| Sep 9, 2025 | 15.07 | 15.48 | 14.32 | 14.38 | 14.38 | -4.13% | 11,989,390 |
| Sep 8, 2025 | 14.04 | 15.03 | 13.58 | 15.00 | 15.00 | 7.22% | 28,907,400 |
| Sep 5, 2025 | 12.72 | 13.99 | 12.68 | 13.99 | 13.99 | 9.98% | 10,716,020 |
| Sep 4, 2025 | 12.82 | 12.84 | 12.56 | 12.72 | 12.72 | 0.16% | 1,770,881 |
| Sep 3, 2025 | 12.92 | 13.18 | 12.64 | 12.70 | 12.70 | -2.31% | 3,338,272 |
| Sep 2, 2025 | 13.33 | 13.45 | 12.53 | 13.00 | 13.00 | -2.55% | 9,607,784 |
| Sep 1, 2025 | 13.15 | 13.34 | 12.90 | 13.34 | 13.34 | 2.62% | 3,569,830 |
| Aug 29, 2025 | 12.96 | 13.05 | 12.70 | 13.00 | 13.00 | 0.93% | 2,307,584 |
| Aug 28, 2025 | 12.98 | 12.98 | 12.46 | 12.88 | 12.88 | -0.08% | 3,267,981 |
| Aug 27, 2025 | 13.10 | 13.11 | 12.61 | 12.89 | 12.89 | -1.60% | 2,211,634 |
| Aug 26, 2025 | 13.30 | 13.30 | 12.81 | 13.10 | 13.10 | 0.77% | 4,802,463 |
| Aug 25, 2025 | 12.20 | 13.23 | 12.09 | 13.00 | 13.00 | 8.06% | 12,150,590 |
| Aug 22, 2025 | 12.14 | 12.32 | 12.00 | 12.03 | 12.03 | -0.66% | 1,511,094 |