Pinar Süt Mamülleri Sanayii A.S. (IST:PNSUT)
Turkey · Delayed Price · Currency is TRY 12.10
+0.09 (0.75%)
At close: Aug 15, 2025, 6:00 PM GMT+3
IST:PNSUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.01 | 12.62 | 12.01 | 12.13 | 12.13 | 1.00% | 2,805,238 |
| Aug 14, 2025 | 12.10 | 12.27 | 11.99 | 12.01 | 12.01 | -2.52% | 3,139,068 |
| Aug 13, 2025 | 12.66 | 12.69 | 12.11 | 12.32 | 12.32 | -2.30% | 4,419,786 |
| Aug 12, 2025 | 13.03 | 13.45 | 12.59 | 12.61 | 12.61 | -3.22% | 5,807,230 |
| Aug 11, 2025 | 12.42 | 13.28 | 12.14 | 13.03 | 13.03 | 1.88% | 13,453,390 |
| Aug 8, 2025 | 12.69 | 13.32 | 12.64 | 12.79 | 12.79 | 0.79% | 10,029,230 |
| Aug 7, 2025 | 12.15 | 13.36 | 12.14 | 12.69 | 12.69 | 4.44% | 19,009,660 |
| Aug 6, 2025 | 12.60 | 12.60 | 12.07 | 12.15 | 12.15 | -2.80% | 6,535,706 |
| Aug 5, 2025 | 12.41 | 12.85 | 12.26 | 12.50 | 12.50 | 2.04% | 11,083,400 |
| Aug 4, 2025 | 11.38 | 12.40 | 11.28 | 12.25 | 12.25 | 7.64% | 9,965,801 |
| Aug 1, 2025 | 11.33 | 11.60 | 11.15 | 11.38 | 11.38 | - | 4,387,105 |
| Jul 31, 2025 | 11.51 | 12.07 | 11.33 | 11.38 | 11.38 | -1.73% | 5,858,399 |
| Jul 30, 2025 | 10.83 | 11.89 | 10.81 | 11.58 | 11.58 | 7.12% | 10,345,600 |
| Jul 29, 2025 | 10.28 | 10.91 | 10.28 | 10.81 | 10.81 | 5.46% | 5,140,901 |
| Jul 28, 2025 | 10.16 | 10.34 | 10.07 | 10.25 | 10.25 | 0.79% | 2,016,594 |
| Jul 25, 2025 | 10.13 | 10.28 | 10.06 | 10.17 | 10.17 | 0.49% | 1,390,704 |
| Jul 24, 2025 | 9.96 | 10.21 | 9.96 | 10.12 | 10.12 | 1.61% | 1,541,521 |
| Jul 23, 2025 | 10.02 | 10.08 | 9.89 | 9.96 | 9.96 | -0.40% | 1,386,362 |
| Jul 22, 2025 | 9.98 | 10.10 | 9.85 | 10.00 | 10.00 | 1.32% | 2,237,384 |
| Jul 21, 2025 | 9.61 | 9.89 | 9.61 | 9.87 | 9.87 | 2.92% | 1,892,857 |
| Jul 18, 2025 | 9.44 | 9.65 | 9.37 | 9.59 | 9.59 | 1.59% | 1,558,336 |
| Jul 17, 2025 | 9.27 | 9.44 | 9.27 | 9.44 | 9.44 | 2.28% | 1,150,426 |
| Jul 16, 2025 | 9.29 | 9.50 | 9.13 | 9.23 | 9.23 | -1.07% | 1,415,190 |
| Jul 14, 2025 | 9.38 | 9.44 | 9.29 | 9.33 | 9.33 | -0.43% | 1,416,918 |
| Jul 11, 2025 | 9.35 | 9.43 | 9.21 | 9.37 | 9.37 | 0.64% | 2,180,209 |
| Jul 10, 2025 | 9.27 | 9.45 | 9.26 | 9.31 | 9.31 | 0.54% | 1,486,908 |
| Jul 9, 2025 | 9.21 | 9.30 | 9.12 | 9.26 | 9.26 | 1.54% | 1,253,828 |
| Jul 8, 2025 | 9.28 | 9.31 | 9.05 | 9.12 | 9.12 | -0.22% | 630,691 |
| Jul 7, 2025 | 9.34 | 9.34 | 9.07 | 9.14 | 9.14 | -2.25% | 1,549,005 |
| Jul 4, 2025 | 9.36 | 9.41 | 9.22 | 9.35 | 9.35 | -0.11% | 1,041,909 |
| Jul 3, 2025 | 9.27 | 9.40 | 9.24 | 9.36 | 9.36 | 1.41% | 1,918,799 |
| Jul 2, 2025 | 9.25 | 9.35 | 9.18 | 9.23 | 9.23 | -0.32% | 1,522,674 |
| Jul 1, 2025 | 9.18 | 9.27 | 9.09 | 9.26 | 9.26 | 1.76% | 972,266 |
| Jun 30, 2025 | 8.97 | 9.16 | 8.93 | 9.10 | 9.10 | 2.13% | 1,383,431 |
| Jun 27, 2025 | 8.93 | 8.96 | 8.71 | 8.91 | 8.91 | 0.11% | 763,367 |
| Jun 26, 2025 | 8.91 | 9.03 | 8.89 | 8.90 | 8.90 | - | 759,152 |
| Jun 25, 2025 | 9.00 | 9.07 | 8.89 | 8.90 | 8.90 | -0.34% | 948,127 |
| Jun 24, 2025 | 8.90 | 8.98 | 8.80 | 8.93 | 8.93 | 3.24% | 971,176 |
| Jun 23, 2025 | 8.60 | 8.79 | 8.49 | 8.65 | 8.65 | -0.69% | 680,814 |
| Jun 20, 2025 | 8.65 | 8.91 | 8.53 | 8.71 | 8.71 | 2.59% | 1,295,588 |
| Jun 19, 2025 | 8.68 | 8.68 | 8.35 | 8.49 | 8.49 | 0.24% | 860,388 |
| Jun 18, 2025 | 8.79 | 8.79 | 8.45 | 8.47 | 8.47 | -3.64% | 723,384 |
| Jun 17, 2025 | 8.81 | 8.87 | 8.73 | 8.79 | 8.79 | -0.34% | 714,017 |
| Jun 16, 2025 | 8.70 | 8.90 | 8.53 | 8.82 | 8.82 | 1.61% | 1,076,151 |
| Jun 13, 2025 | 8.60 | 8.68 | 8.36 | 8.68 | 8.68 | -1.59% | 1,337,182 |
| Jun 12, 2025 | 8.92 | 8.94 | 8.77 | 8.82 | 8.82 | -2.00% | 796,481 |
| Jun 11, 2025 | 9.01 | 9.11 | 8.90 | 9.00 | 9.00 | 0.11% | 781,322 |
| Jun 10, 2025 | 8.88 | 9.06 | 8.84 | 8.99 | 8.99 | 2.28% | 976,695 |
| Jun 5, 2025 | 8.73 | 8.82 | 8.69 | 8.79 | 8.79 | 0.69% | 323,670 |
| Jun 4, 2025 | 8.74 | 8.79 | 8.58 | 8.73 | 8.73 | 0.69% | 996,240 |