Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey · Delayed Price · Currency is TRY 3.270
+0.110 (3.48%)
At close: Oct 6, 2025
IST:PSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | 0.69% | 132,383,500 |
| Aug 27, 2025 | 2.90 | 2.95 | 2.84 | 2.88 | 2.88 | - | 272,103,100 |
| Aug 26, 2025 | 3.02 | 3.02 | 2.87 | 2.88 | 2.88 | -4.32% | 290,521,700 |
| Aug 25, 2025 | 2.88 | 3.02 | 2.88 | 3.01 | 3.01 | 5.61% | 389,452,200 |
| Aug 22, 2025 | 2.93 | 2.95 | 2.85 | 2.85 | 2.85 | -2.06% | 173,204,900 |
| Aug 21, 2025 | 2.93 | 2.99 | 2.89 | 2.91 | 2.91 | 1.04% | 222,234,800 |
| Aug 20, 2025 | 2.95 | 2.98 | 2.87 | 2.88 | 2.88 | -2.04% | 190,085,000 |
| Aug 19, 2025 | 2.89 | 3.01 | 2.88 | 2.94 | 2.94 | 2.08% | 262,144,100 |
| Aug 18, 2025 | 2.93 | 2.96 | 2.74 | 2.88 | 2.88 | -1.37% | 599,024,000 |
| Aug 15, 2025 | 2.96 | 3.00 | 2.88 | 2.92 | 2.92 | -0.68% | 139,553,000 |
| Aug 14, 2025 | 3.00 | 3.01 | 2.92 | 2.94 | 2.94 | -1.67% | 148,157,900 |
| Aug 13, 2025 | 2.92 | 3.04 | 2.92 | 2.99 | 2.99 | 3.10% | 251,014,200 |
| Aug 12, 2025 | 2.90 | 2.95 | 2.84 | 2.90 | 2.90 | 0.69% | 233,732,400 |
| Aug 11, 2025 | 2.76 | 2.97 | 2.76 | 2.88 | 2.88 | 5.11% | 378,411,900 |
| Aug 8, 2025 | 2.71 | 2.79 | 2.71 | 2.74 | 2.74 | 1.11% | 189,535,100 |
| Aug 7, 2025 | 2.71 | 2.76 | 2.65 | 2.71 | 2.71 | 0.74% | 275,253,300 |
| Aug 6, 2025 | 2.83 | 2.84 | 2.69 | 2.69 | 2.69 | -4.61% | 239,289,300 |
| Aug 5, 2025 | 2.78 | 2.87 | 2.78 | 2.82 | 2.82 | 2.17% | 323,946,700 |
| Aug 4, 2025 | 2.74 | 2.85 | 2.74 | 2.76 | 2.76 | 1.47% | 281,065,500 |
| Aug 1, 2025 | 2.70 | 2.79 | 2.69 | 2.72 | 2.72 | 1.49% | 290,139,300 |
| Jul 31, 2025 | 2.56 | 2.76 | 2.52 | 2.68 | 2.68 | 5.93% | 472,059,400 |