Pasifik Gayrimenkul Yatirim Ortakligi A.S. (IST:PSGYO)
Turkey · Delayed Price · Currency is TRY 3.250
-0.100 (-2.99%)
Last updated: May 8, 2026, 3:22 PM GMT+3
IST:PSGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.35 | 3.38 | 3.23 | 3.25 | - | -2.99% | 83,748,759 |
| May 7, 2026 | 3.07 | 3.35 | 3.00 | 3.35 | 3.35 | 9.84% | 416,501,900 |
| May 6, 2026 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | 1.67% | 169,823,000 |
| May 5, 2026 | 2.93 | 3.05 | 2.90 | 3.00 | 3.00 | 2.39% | 142,575,400 |
| May 4, 2026 | 3.00 | 3.03 | 2.92 | 2.93 | 2.93 | -2.33% | 142,655,600 |
| Apr 30, 2026 | 2.98 | 3.03 | 2.90 | 3.00 | 3.00 | -0.33% | 158,454,200 |
| Apr 29, 2026 | 3.25 | 3.27 | 3.00 | 3.01 | 3.01 | -7.38% | 346,193,000 |
| Apr 28, 2026 | 3.16 | 3.36 | 3.04 | 3.25 | 3.25 | 3.17% | 435,879,900 |
| Apr 27, 2026 | 3.09 | 3.16 | 2.98 | 3.15 | 3.15 | 3.28% | 224,423,000 |
| Apr 24, 2026 | 2.92 | 3.19 | 2.86 | 3.05 | 3.05 | 4.81% | 681,175,100 |
| Apr 22, 2026 | 2.84 | 3.03 | 2.71 | 2.91 | 2.91 | 3.19% | 332,112,513 |
| Apr 21, 2026 | 2.79 | 3.06 | 2.74 | 2.82 | 2.82 | 1.08% | 295,161,900 |
| Apr 20, 2026 | 2.95 | 3.00 | 2.79 | 2.79 | 2.79 | -7.62% | 281,248,600 |
| Apr 17, 2026 | 2.77 | 3.02 | 2.75 | 3.02 | 3.02 | 9.82% | 435,310,035 |
| Apr 16, 2026 | 2.70 | 2.92 | 2.61 | 2.75 | 2.75 | 3.38% | 699,680,300 |
| Apr 15, 2026 | 2.44 | 2.66 | 2.43 | 2.66 | 2.66 | 9.92% | 287,206,834 |
| Apr 14, 2026 | 2.43 | 2.49 | 2.39 | 2.42 | 2.42 | 0.41% | 217,386,900 |
| Apr 13, 2026 | 2.47 | 2.47 | 2.41 | 2.41 | 2.41 | -2.82% | 88,848,116 |
| Apr 10, 2026 | 2.43 | 2.56 | 2.42 | 2.48 | 2.48 | 2.90% | 244,219,142 |
| Apr 9, 2026 | 2.42 | 2.45 | 2.40 | 2.41 | 2.41 | -0.41% | 104,659,000 |
| Apr 8, 2026 | 2.43 | 2.47 | 2.41 | 2.42 | 2.42 | 2.98% | 136,363,900 |
| Apr 7, 2026 | 2.54 | 2.55 | 2.34 | 2.35 | 2.35 | -6.37% | 243,223,100 |
| Apr 6, 2026 | 2.44 | 2.66 | 2.42 | 2.51 | 2.51 | 3.72% | 485,637,267 |
| Apr 3, 2026 | 2.40 | 2.48 | 2.40 | 2.42 | 2.42 | 0.83% | 196,347,000 |
| Apr 2, 2026 | 2.41 | 2.46 | 2.39 | 2.40 | 2.40 | -1.64% | 215,329,197 |
| Apr 1, 2026 | 2.50 | 2.51 | 2.43 | 2.44 | 2.44 | -0.81% | 151,115,862 |
| Mar 31, 2026 | 2.51 | 2.55 | 2.43 | 2.46 | 2.46 | -1.99% | 231,595,286 |
| Mar 30, 2026 | 2.73 | 2.75 | 2.51 | 2.51 | 2.51 | -9.06% | 279,918,241 |
| Mar 27, 2026 | 2.92 | 3.01 | 2.65 | 2.76 | 2.76 | -6.12% | 638,624,300 |
| Mar 26, 2026 | 2.71 | 2.94 | 2.59 | 2.94 | 2.94 | 9.70% | 482,872,815 |
| Mar 25, 2026 | 2.52 | 2.68 | 2.41 | 2.68 | 2.68 | 9.84% | 498,966,500 |
| Mar 24, 2026 | 2.20 | 2.44 | 2.20 | 2.44 | 2.44 | 9.91% | 196,521,100 |
| Mar 23, 2026 | 2.20 | 2.24 | 2.10 | 2.22 | 2.22 | 0.45% | 123,912,100 |
| Mar 19, 2026 | 2.17 | 2.21 | 2.14 | 2.21 | 2.21 | 1.38% | 114,507,900 |
| Mar 18, 2026 | 2.21 | 2.23 | 2.18 | 2.18 | 2.18 | -1.36% | 73,793,920 |
| Mar 17, 2026 | 2.15 | 2.23 | 2.15 | 2.21 | 2.21 | 3.27% | 102,754,700 |
| Mar 16, 2026 | 2.13 | 2.18 | 2.11 | 2.14 | 2.14 | 0.94% | 99,315,620 |
| Mar 13, 2026 | 2.14 | 2.14 | 2.08 | 2.12 | 2.12 | -0.93% | 103,710,500 |
| Mar 12, 2026 | 2.14 | 2.27 | 2.12 | 2.14 | 2.14 | -0.47% | 296,114,400 |
| Mar 11, 2026 | 2.15 | 2.16 | 2.10 | 2.15 | 2.15 | - | 102,980,800 |
| Mar 10, 2026 | 2.11 | 2.15 | 2.09 | 2.15 | 2.15 | 3.86% | 100,429,918 |
| Mar 9, 2026 | 2.09 | 2.10 | 2.02 | 2.07 | 2.07 | -1.90% | 153,262,700 |
| Mar 6, 2026 | 2.19 | 2.19 | 2.09 | 2.11 | 2.11 | -3.65% | 107,843,200 |
| Mar 5, 2026 | 2.19 | 2.23 | 2.17 | 2.19 | 2.19 | 0.92% | 71,004,350 |
| Mar 4, 2026 | 2.14 | 2.21 | 2.11 | 2.17 | 2.17 | 2.36% | 133,809,200 |
| Mar 3, 2026 | 2.13 | 2.20 | 2.11 | 2.12 | 2.12 | -0.47% | 165,337,700 |
| Mar 2, 2026 | 2.05 | 2.16 | 2.05 | 2.13 | 2.13 | -4.91% | 168,889,500 |
| Feb 27, 2026 | 2.30 | 2.36 | 2.22 | 2.24 | 2.24 | -2.61% | 143,722,700 |
| Feb 26, 2026 | 2.27 | 2.34 | 2.26 | 2.30 | 2.30 | 1.32% | 148,478,000 |
| Feb 25, 2026 | 2.37 | 2.38 | 2.27 | 2.27 | 2.27 | -3.81% | 137,788,900 |