Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey · Delayed Price · Currency is TRY 2.980
-0.060 (-1.97%)
At close: Nov 6, 2025
IST:PSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.98 | 3.08 | 2.96 | 3.02 | 3.02 | 1.34% | 286,218,800 |
| Nov 6, 2025 | 3.05 | 3.06 | 2.95 | 2.98 | 2.98 | -1.97% | 275,150,700 |
| Nov 5, 2025 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | -0.65% | 177,337,000 |
| Nov 4, 2025 | 3.04 | 3.11 | 2.96 | 3.06 | 3.06 | 0.66% | 227,939,000 |
| Nov 3, 2025 | 3.04 | 3.11 | 2.99 | 3.04 | 3.04 | - | 207,544,500 |
| Oct 31, 2025 | 3.12 | 3.12 | 3.01 | 3.04 | 3.04 | -2.25% | 203,554,500 |
| Oct 30, 2025 | 2.99 | 3.16 | 2.99 | 3.11 | 3.11 | 5.07% | 279,137,700 |
| Oct 28, 2025 | 2.94 | 3.01 | 2.93 | 2.96 | 2.96 | 1.72% | 98,053,720 |
| Oct 27, 2025 | 3.14 | 3.24 | 2.91 | 2.91 | 2.91 | -6.73% | 389,193,200 |
| Oct 24, 2025 | 3.07 | 3.18 | 3.03 | 3.12 | 3.12 | 1.30% | 257,700,900 |
| Oct 23, 2025 | 3.29 | 3.37 | 3.06 | 3.08 | 3.08 | -5.52% | 441,690,800 |
| Oct 22, 2025 | 2.99 | 3.26 | 2.94 | 3.26 | 3.26 | 9.76% | 615,250,200 |
| Oct 21, 2025 | 2.91 | 3.10 | 2.91 | 2.97 | 2.97 | 2.41% | 462,893,400 |
| Oct 20, 2025 | 3.07 | 3.10 | 2.90 | 2.90 | 2.90 | -4.29% | 491,220,800 |
| Oct 17, 2025 | 3.18 | 3.26 | 3.00 | 3.03 | 3.03 | -5.31% | 411,066,000 |
| Oct 16, 2025 | 3.32 | 3.46 | 3.20 | 3.20 | 3.20 | -4.19% | 387,812,200 |
| Oct 15, 2025 | 3.75 | 3.79 | 3.33 | 3.34 | 3.34 | -9.73% | 1,371,971,000 |
| Oct 14, 2025 | 3.78 | 4.02 | 3.68 | 3.70 | 3.70 | -1.33% | 1,085,654,000 |
| Oct 13, 2025 | 3.39 | 3.75 | 3.37 | 3.75 | 3.75 | 9.97% | 1,495,460,000 |
| Oct 10, 2025 | 3.19 | 3.47 | 3.17 | 3.41 | 3.41 | 7.57% | 1,567,640,000 |
| Oct 9, 2025 | 3.24 | 3.26 | 3.15 | 3.17 | 3.17 | -1.25% | 212,966,300 |
| Oct 8, 2025 | 3.26 | 3.37 | 3.20 | 3.21 | 3.21 | -1.23% | 253,951,100 |
| Oct 7, 2025 | 3.28 | 3.31 | 3.19 | 3.25 | 3.25 | -0.61% | 125,106,600 |
| Oct 6, 2025 | 3.21 | 3.41 | 3.19 | 3.27 | 3.27 | 3.48% | 278,562,400 |
| Oct 3, 2025 | 3.15 | 3.28 | 3.15 | 3.16 | 3.16 | 0.96% | 182,511,500 |
| Oct 2, 2025 | 3.24 | 3.26 | 3.11 | 3.13 | 3.13 | -3.40% | 124,432,400 |
| Oct 1, 2025 | 3.25 | 3.30 | 3.12 | 3.24 | 3.24 | -0.31% | 190,429,500 |
| Sep 30, 2025 | 3.36 | 3.38 | 3.22 | 3.25 | 3.25 | -2.40% | 97,949,270 |
| Sep 29, 2025 | 3.37 | 3.45 | 3.32 | 3.33 | 3.33 | -1.77% | 91,292,440 |
| Sep 26, 2025 | 3.50 | 3.52 | 3.36 | 3.39 | 3.39 | -3.14% | 137,436,400 |
| Sep 25, 2025 | 3.64 | 3.66 | 3.48 | 3.50 | 3.50 | -1.96% | 215,153,500 |
| Sep 24, 2025 | 3.43 | 3.76 | 3.39 | 3.57 | 3.57 | 4.39% | 339,764,400 |
| Sep 23, 2025 | 3.54 | 3.54 | 3.39 | 3.42 | 3.42 | -3.12% | 178,472,700 |
| Sep 22, 2025 | 3.44 | 3.55 | 3.35 | 3.53 | 3.53 | 4.13% | 254,618,900 |
| Sep 19, 2025 | 3.35 | 3.42 | 3.29 | 3.39 | 3.39 | 1.80% | 138,849,000 |
| Sep 18, 2025 | 3.42 | 3.47 | 3.31 | 3.33 | 3.33 | -1.77% | 141,769,600 |
| Sep 17, 2025 | 3.45 | 3.53 | 3.37 | 3.39 | 3.39 | -1.45% | 208,245,600 |
| Sep 16, 2025 | 3.28 | 3.49 | 3.27 | 3.44 | 3.44 | 7.17% | 284,524,000 |
| Sep 15, 2025 | 2.93 | 3.21 | 2.92 | 3.21 | 3.21 | 9.93% | 265,942,000 |
| Sep 12, 2025 | 3.02 | 3.02 | 2.91 | 2.92 | 2.92 | -3.63% | 156,456,300 |
| Sep 11, 2025 | 3.22 | 3.26 | 3.02 | 3.03 | 3.03 | -5.31% | 200,775,800 |
| Sep 10, 2025 | 3.30 | 3.33 | 3.18 | 3.20 | 3.20 | -2.44% | 180,832,300 |
| Sep 9, 2025 | 3.45 | 3.53 | 3.20 | 3.28 | 3.28 | -4.37% | 267,980,400 |
| Sep 8, 2025 | 3.55 | 3.64 | 3.29 | 3.43 | 3.43 | -5.25% | 365,370,000 |
| Sep 5, 2025 | 3.47 | 3.65 | 3.46 | 3.62 | 3.62 | 6.78% | 457,444,200 |
| Sep 4, 2025 | 3.09 | 3.39 | 3.08 | 3.39 | 3.39 | 9.71% | 410,373,000 |
| Sep 3, 2025 | 3.02 | 3.18 | 2.98 | 3.09 | 3.09 | 3.00% | 397,682,200 |
| Sep 2, 2025 | 3.15 | 3.17 | 2.91 | 3.00 | 3.00 | -4.15% | 437,248,400 |
| Sep 1, 2025 | 2.87 | 3.13 | 2.86 | 3.13 | 3.13 | 9.82% | 711,423,900 |
| Aug 29, 2025 | 2.91 | 2.92 | 2.83 | 2.85 | 2.85 | -1.72% | 127,602,500 |