Polisan Holding A.S. (IST:POLHO)
Turkey · Delayed Price · Currency is TRY 23.14
+2.10 (9.98%)
At close: Sep 30, 2025
Polisan Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.98 | 23.14 | 21.72 | 23.14 | 23.14 | 9.98% | 14,406,490 |
| Sep 29, 2025 | 19.15 | 21.04 | 18.96 | 21.04 | 21.04 | 9.98% | 17,649,420 |
| Sep 26, 2025 | 19.30 | 19.49 | 18.96 | 19.13 | 19.13 | -0.36% | 11,221,500 |
| Sep 25, 2025 | 18.77 | 19.52 | 18.37 | 19.20 | 19.20 | 2.29% | 19,612,760 |
| Sep 24, 2025 | 19.00 | 19.39 | 18.62 | 18.77 | 18.77 | 0.11% | 18,533,800 |
| Sep 23, 2025 | 17.80 | 18.96 | 17.59 | 18.75 | 18.75 | 5.69% | 29,000,720 |
| Sep 22, 2025 | 18.05 | 18.90 | 17.74 | 17.74 | 17.74 | 0.17% | 24,252,090 |
| Sep 19, 2025 | 18.27 | 18.76 | 17.71 | 17.71 | 17.71 | -3.22% | 17,394,900 |
| Sep 18, 2025 | 19.14 | 19.14 | 18.19 | 18.30 | 18.30 | -2.66% | 16,602,260 |
| Sep 17, 2025 | 19.60 | 20.30 | 17.96 | 18.80 | 18.80 | 0.75% | 51,545,840 |
| Sep 16, 2025 | 16.97 | 18.66 | 16.85 | 18.66 | 18.66 | 319.33% | 27,886,800 |
| Sep 10, 2025 | 4.55 | 4.59 | 4.42 | 4.45 | 4.45 | -1.77% | 35,875,150 |
| Sep 9, 2025 | 4.54 | 4.62 | 4.44 | 4.53 | 4.53 | 0.67% | 38,125,760 |
| Sep 8, 2025 | 4.56 | 4.70 | 4.47 | 4.50 | 4.50 | -2.60% | 40,329,500 |
| Sep 5, 2025 | 4.86 | 5.02 | 4.62 | 4.62 | 4.62 | -5.13% | 72,144,910 |
| Sep 4, 2025 | 4.50 | 4.87 | 4.50 | 4.87 | 4.87 | 8.71% | 88,409,370 |
| Sep 3, 2025 | 4.35 | 4.50 | 4.32 | 4.48 | 4.48 | 2.99% | 35,696,940 |
| Sep 2, 2025 | 4.48 | 4.53 | 4.26 | 4.35 | 4.35 | -2.68% | 39,866,550 |
| Sep 1, 2025 | 4.65 | 4.69 | 4.46 | 4.47 | 4.47 | -3.25% | 36,415,080 |
| Aug 29, 2025 | 4.70 | 4.80 | 4.55 | 4.62 | 4.62 | -1.70% | 65,452,190 |
| Aug 28, 2025 | 4.48 | 4.76 | 4.46 | 4.70 | 4.70 | 5.86% | 81,028,400 |
| Aug 27, 2025 | 4.58 | 4.62 | 4.41 | 4.44 | 4.44 | -1.33% | 49,702,070 |
| Aug 26, 2025 | 4.86 | 4.86 | 4.42 | 4.50 | 4.50 | -7.02% | 118,405,000 |
| Aug 25, 2025 | 4.45 | 4.88 | 4.45 | 4.84 | 4.84 | 9.01% | 104,637,200 |
| Aug 22, 2025 | 4.49 | 4.50 | 4.38 | 4.44 | 4.44 | 1.60% | 63,456,140 |
| Aug 21, 2025 | 4.21 | 4.42 | 4.18 | 4.37 | 4.37 | 5.05% | 59,566,660 |
| Aug 20, 2025 | 4.15 | 4.27 | 4.14 | 4.16 | 4.16 | -0.24% | 40,969,430 |
| Aug 19, 2025 | 4.26 | 4.31 | 4.12 | 4.17 | 4.17 | -1.65% | 51,619,850 |
| Aug 18, 2025 | 4.37 | 4.48 | 4.21 | 4.24 | 4.24 | -2.53% | 51,009,040 |
| Aug 15, 2025 | 4.28 | 4.42 | 4.22 | 4.35 | 4.35 | 1.64% | 30,437,600 |
| Aug 14, 2025 | 4.40 | 4.41 | 4.28 | 4.28 | 4.28 | -2.73% | 35,618,840 |
| Aug 13, 2025 | 4.36 | 4.77 | 4.33 | 4.40 | 4.40 | 1.38% | 142,504,000 |
| Aug 12, 2025 | 4.47 | 4.56 | 4.33 | 4.34 | 4.34 | -2.47% | 61,706,630 |
| Aug 11, 2025 | 4.30 | 4.54 | 4.20 | 4.45 | 4.45 | 7.75% | 122,909,700 |
| Aug 8, 2025 | 4.20 | 4.25 | 4.10 | 4.13 | 4.13 | -1.20% | 33,534,040 |
| Aug 7, 2025 | 4.10 | 4.29 | 4.09 | 4.18 | 4.18 | 2.20% | 51,279,860 |
| Aug 6, 2025 | 4.10 | 4.15 | 4.05 | 4.09 | 4.09 | - | 35,421,070 |
| Aug 5, 2025 | 4.13 | 4.23 | 4.02 | 4.09 | 4.09 | -0.49% | 38,739,710 |
| Aug 4, 2025 | 4.11 | 4.14 | 4.08 | 4.11 | 4.11 | 0.49% | 19,277,170 |
| Aug 1, 2025 | 4.08 | 4.16 | 4.06 | 4.09 | 4.09 | 0.74% | 20,378,840 |
| Jul 31, 2025 | 4.05 | 4.10 | 4.03 | 4.06 | 4.06 | 0.25% | 21,285,870 |
| Jul 30, 2025 | 4.07 | 4.12 | 4.00 | 4.05 | 4.05 | -0.25% | 23,252,280 |
| Jul 29, 2025 | 3.98 | 4.13 | 3.97 | 4.06 | 4.06 | 2.27% | 45,435,550 |
| Jul 28, 2025 | 3.93 | 4.04 | 3.89 | 3.97 | 3.97 | 2.06% | 27,489,160 |
| Jul 25, 2025 | 4.02 | 4.02 | 3.88 | 3.89 | 3.89 | -2.75% | 37,554,060 |
| Jul 24, 2025 | 4.05 | 4.27 | 3.88 | 4.00 | 4.00 | - | 87,665,640 |
| Jul 23, 2025 | 4.21 | 4.24 | 4.00 | 4.00 | 4.00 | -4.31% | 36,650,740 |
| Jul 22, 2025 | 4.41 | 4.46 | 4.15 | 4.18 | 4.18 | -3.91% | 48,331,870 |
| Jul 21, 2025 | 4.16 | 4.43 | 4.15 | 4.35 | 4.35 | 5.33% | 54,775,600 |
| Jul 18, 2025 | 4.02 | 4.15 | 3.96 | 4.13 | 4.13 | 3.25% | 35,297,220 |