Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey · Delayed Price · Currency is TRY 3.130
+0.280 (9.82%)
At close: Sep 1, 2025
IST:PSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.09 | 3.14 | 3.08 | 3.14 | - | 1.62% | 19,622,784 |
| Sep 3, 2025 | 3.02 | 3.18 | 2.98 | 3.09 | - | 3.00% | 397,682,296 |
| Sep 2, 2025 | 3.15 | 3.17 | 2.91 | 3.00 | - | -4.15% | 437,248,486 |
| Sep 1, 2025 | 2.87 | 3.13 | 2.86 | 3.13 | - | 9.82% | 711,423,953 |
| Aug 29, 2025 | 2.91 | 2.92 | 2.83 | 2.85 | - | -1.72% | 127,602,522 |
| Aug 28, 2025 | 2.90 | 2.94 | 2.87 | 2.90 | - | 0.69% | 132,383,543 |
| Aug 27, 2025 | 2.90 | 2.95 | 2.84 | 2.88 | - | - | 272,103,133 |
| Aug 26, 2025 | 3.02 | 3.02 | 2.87 | 2.88 | - | -4.32% | 290,521,799 |
| Aug 25, 2025 | 2.88 | 3.02 | 2.88 | 3.01 | - | 5.61% | 389,452,215 |
| Aug 22, 2025 | 2.93 | 2.95 | 2.85 | 2.85 | - | -2.06% | 173,204,997 |
| Aug 21, 2025 | 2.93 | 2.99 | 2.89 | 2.91 | - | 1.04% | 222,234,809 |
| Aug 20, 2025 | 2.95 | 2.98 | 2.87 | 2.88 | - | -2.04% | 190,085,086 |
| Aug 19, 2025 | 2.89 | 3.01 | 2.88 | 2.94 | - | 2.08% | 262,144,160 |
| Aug 18, 2025 | 2.93 | 2.96 | 2.74 | 2.88 | - | -1.37% | 599,024,052 |
| Aug 15, 2025 | 2.96 | 3.00 | 2.88 | 2.92 | - | -0.68% | 139,553,060 |
| Aug 14, 2025 | 3.00 | 3.01 | 2.92 | 2.94 | - | -1.67% | 148,157,949 |
| Aug 13, 2025 | 2.92 | 3.04 | 2.92 | 2.99 | - | 3.10% | 251,014,205 |
| Aug 12, 2025 | 2.90 | 2.95 | 2.84 | 2.90 | - | 0.69% | 233,732,484 |
| Aug 11, 2025 | 2.76 | 2.97 | 2.76 | 2.88 | - | 5.11% | 378,411,908 |
| Aug 8, 2025 | 2.71 | 2.79 | 2.71 | 2.74 | - | 1.11% | 189,535,135 |
| Aug 7, 2025 | 2.71 | 2.76 | 2.65 | 2.71 | - | 0.74% | 275,253,315 |
| Aug 6, 2025 | 2.83 | 2.84 | 2.69 | 2.69 | - | -4.61% | 239,289,310 |
| Aug 5, 2025 | 2.78 | 2.87 | 2.78 | 2.82 | - | 2.17% | 323,946,761 |
| Aug 4, 2025 | 2.74 | 2.85 | 2.74 | 2.76 | - | 1.47% | 281,065,519 |
| Aug 1, 2025 | 2.70 | 2.79 | 2.69 | 2.72 | - | 1.49% | 290,139,365 |
| Jul 31, 2025 | 2.56 | 2.76 | 2.52 | 2.68 | - | 5.93% | 472,059,469 |
| Jul 30, 2025 | 2.58 | 2.63 | 2.48 | 2.53 | - | -1.17% | 896,640,805 |
| Jul 29, 2025 | 2.61 | 2.64 | 2.53 | 2.56 | - | -1.54% | 344,572,493 |
| Jul 28, 2025 | 2.53 | 2.77 | 2.53 | 2.60 | - | 3.17% | 71,320,238 |
| Jul 25, 2025 | 2.58 | 2.66 | 2.47 | 2.52 | - | -1.95% | 294,365,541 |
| Jul 24, 2025 | 2.54 | 2.65 | 2.53 | 2.57 | - | 1.18% | 141,482,812 |
| Jul 23, 2025 | 2.70 | 2.71 | 2.54 | 2.54 | - | -5.58% | 179,452,362 |
| Jul 22, 2025 | 2.75 | 2.79 | 2.67 | 2.69 | - | -2.18% | 241,821,215 |
| Jul 21, 2025 | 2.53 | 2.75 | 2.52 | 2.75 | - | 9.56% | 236,162,085 |
| Jul 18, 2025 | 2.42 | 2.52 | 2.40 | 2.51 | - | 5.02% | 151,181,010 |
| Jul 17, 2025 | 2.31 | 2.39 | 2.31 | 2.39 | - | 4.37% | 111,761,216 |
| Jul 16, 2025 | 2.33 | 2.36 | 2.23 | 2.29 | - | -1.72% | 202,144,785 |
| Jul 14, 2025 | 2.28 | 2.40 | 2.28 | 2.33 | - | 2.19% | 165,133,777 |
| Jul 11, 2025 | 2.32 | 2.33 | 2.23 | 2.28 | - | -0.87% | 173,951,695 |
| Jul 10, 2025 | 2.30 | 2.34 | 2.29 | 2.30 | - | 1.77% | 106,222,681 |
| Jul 9, 2025 | 2.21 | 2.29 | 2.18 | 2.26 | - | 3.67% | 174,424,832 |
| Jul 8, 2025 | 2.33 | 2.34 | 2.17 | 2.18 | - | -4.80% | 195,754,005 |
| Jul 7, 2025 | 2.20 | 2.32 | 2.19 | 2.29 | - | 2.23% | 179,094,559 |
| Jul 4, 2025 | 2.28 | 2.29 | 2.20 | 2.24 | - | -0.88% | 138,063,127 |
| Jul 3, 2025 | 2.22 | 2.42 | 2.22 | 2.26 | - | 2.73% | 499,550,867 |
| Jul 2, 2025 | 2.18 | 2.25 | 2.14 | 2.20 | - | 1.38% | 234,226,487 |
| Jul 1, 2025 | 2.12 | 2.20 | 2.10 | 2.17 | - | 3.33% | 243,307,986 |
| Jun 30, 2025 | 2.04 | 2.12 | 2.04 | 2.10 | - | 3.96% | 208,744,782 |
| Jun 27, 2025 | 2.11 | 2.12 | 2.02 | 2.02 | - | -3.81% | 213,745,551 |
| Jun 26, 2025 | 2.15 | 2.16 | 2.09 | 2.10 | - | -0.94% | 274,346,747 |