Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey · Delayed Price · Currency is TRY 2.570
-0.040 (-1.53%)
At close: Dec 5, 2025
IST:PSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.62 | 2.65 | 2.54 | 2.57 | 2.57 | -1.53% | 149,865,700 |
| Dec 4, 2025 | 2.68 | 2.72 | 2.60 | 2.61 | 2.61 | -1.88% | 128,205,200 |
| Dec 3, 2025 | 2.72 | 2.74 | 2.66 | 2.66 | 2.66 | -1.85% | 111,833,500 |
| Dec 2, 2025 | 2.62 | 2.72 | 2.62 | 2.71 | 2.71 | 3.44% | 178,167,619 |
| Dec 1, 2025 | 2.60 | 2.65 | 2.58 | 2.62 | 2.62 | 0.77% | 124,181,499 |
| Nov 28, 2025 | 2.56 | 2.67 | 2.52 | 2.60 | 2.60 | 1.56% | 179,900,800 |
| Nov 27, 2025 | 2.60 | 2.62 | 2.54 | 2.56 | 2.56 | -0.39% | 165,724,800 |
| Nov 26, 2025 | 2.64 | 2.67 | 2.57 | 2.57 | 2.57 | -2.65% | 148,739,500 |
| Nov 25, 2025 | 2.74 | 2.76 | 2.63 | 2.64 | 2.64 | -3.65% | 184,400,900 |
| Nov 24, 2025 | 2.70 | 2.85 | 2.66 | 2.74 | 2.74 | 1.11% | 221,379,900 |
| Nov 21, 2025 | 2.77 | 2.78 | 2.66 | 2.71 | 2.71 | -1.09% | 136,518,349 |
| Nov 20, 2025 | 2.80 | 2.82 | 2.70 | 2.74 | 2.74 | -1.08% | 157,169,100 |
| Nov 19, 2025 | 2.82 | 2.89 | 2.77 | 2.77 | 2.77 | -1.07% | 180,940,700 |
| Nov 18, 2025 | 2.89 | 2.90 | 2.79 | 2.80 | 2.80 | -3.11% | 131,584,300 |
| Nov 17, 2025 | 2.96 | 3.02 | 2.88 | 2.89 | 2.89 | -1.70% | 213,434,400 |
| Nov 14, 2025 | 2.80 | 2.96 | 2.76 | 2.94 | 2.94 | 4.26% | 201,996,300 |
| Nov 13, 2025 | 2.91 | 2.91 | 2.77 | 2.82 | 2.82 | -2.76% | 148,692,800 |
| Nov 12, 2025 | 2.95 | 2.98 | 2.88 | 2.90 | 2.90 | -1.02% | 138,265,600 |
| Nov 11, 2025 | 3.01 | 3.01 | 2.82 | 2.93 | 2.93 | -3.93% | 224,704,800 |
| Nov 10, 2025 | 3.08 | 3.23 | 2.99 | 3.05 | 3.05 | 0.99% | 413,382,500 |
| 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 |