QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 9.00
-0.07 (-0.77%)
Last updated: Oct 8, 2025, 4:30 PM GMT+3
IST:QUAGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.40 | 9.74 | 9.07 | 9.07 | 9.07 | -1.84% | 38,232,800 |
| Oct 6, 2025 | 8.79 | 9.50 | 8.72 | 9.24 | 9.24 | 4.64% | 47,359,450 |
| Oct 3, 2025 | 8.90 | 9.16 | 8.72 | 8.83 | 8.83 | -1.56% | 39,910,950 |
| Oct 2, 2025 | 9.93 | 9.97 | 8.94 | 8.97 | 8.97 | -9.67% | 138,892,100 |
| Oct 1, 2025 | 10.03 | 10.73 | 9.74 | 9.93 | 9.93 | -1.00% | 66,291,420 |
| Sep 30, 2025 | 9.88 | 10.12 | 9.81 | 10.03 | 10.03 | 1.31% | 40,917,980 |
| Sep 29, 2025 | 10.20 | 10.24 | 9.25 | 9.90 | 9.90 | -2.94% | 107,620,100 |
| Sep 26, 2025 | 10.80 | 10.82 | 10.20 | 10.20 | 10.20 | -5.56% | 79,111,770 |
| Sep 25, 2025 | 11.01 | 11.29 | 10.75 | 10.80 | 10.80 | -1.91% | 61,140,470 |
| Sep 24, 2025 | 11.13 | 11.22 | 10.75 | 11.01 | 11.01 | -1.17% | 67,630,210 |
| Sep 23, 2025 | 11.10 | 11.28 | 10.77 | 11.14 | 11.14 | - | 72,318,270 |
| Sep 22, 2025 | 11.20 | 11.52 | 10.76 | 11.14 | 11.14 | -0.62% | 615,427,900 |
| Sep 19, 2025 | 11.55 | 11.73 | 10.35 | 11.21 | 11.21 | -2.52% | 282,682,500 |
| Sep 18, 2025 | 11.46 | 11.87 | 11.34 | 11.50 | 11.50 | 1.59% | 97,490,520 |
| Sep 17, 2025 | 10.96 | 11.89 | 10.96 | 11.32 | 11.32 | 3.47% | 158,411,200 |
| Sep 16, 2025 | 9.98 | 10.96 | 9.71 | 10.94 | 10.94 | 9.62% | 147,848,600 |
| Sep 15, 2025 | 9.34 | 10.15 | 9.32 | 9.98 | 9.98 | 6.74% | 111,231,800 |
| Sep 12, 2025 | 9.29 | 9.83 | 9.16 | 9.35 | 9.35 | 1.85% | 121,858,800 |
| Sep 11, 2025 | 9.68 | 9.95 | 9.10 | 9.18 | 9.18 | -5.65% | 123,931,700 |
| Sep 10, 2025 | 9.54 | 9.81 | 9.40 | 9.73 | 9.73 | 2.31% | 48,959,900 |
| Sep 9, 2025 | 9.29 | 9.66 | 9.13 | 9.51 | 9.51 | 3.37% | 66,754,940 |
| Sep 8, 2025 | 8.78 | 9.24 | 8.74 | 9.20 | 9.20 | 4.07% | 61,856,720 |
| Sep 5, 2025 | 9.19 | 9.36 | 8.74 | 8.84 | 8.84 | -3.60% | 60,373,830 |
| Sep 4, 2025 | 8.41 | 9.19 | 8.38 | 9.17 | 9.17 | 9.69% | 86,183,840 |
| Sep 3, 2025 | 7.92 | 8.43 | 7.92 | 8.36 | 8.36 | 5.69% | 72,249,460 |
| Sep 2, 2025 | 7.81 | 8.06 | 7.69 | 7.91 | 7.91 | 0.25% | 66,997,440 |
| Sep 1, 2025 | 7.56 | 8.03 | 7.54 | 7.89 | 7.89 | 5.48% | 59,840,180 |
| Aug 29, 2025 | 7.45 | 7.62 | 7.44 | 7.48 | 7.48 | 0.40% | 22,637,890 |
| Aug 28, 2025 | 7.41 | 7.51 | 7.37 | 7.45 | 7.45 | 1.09% | 21,211,110 |
| Aug 27, 2025 | 7.51 | 7.51 | 7.36 | 7.37 | 7.37 | -1.86% | 21,698,000 |
| Aug 26, 2025 | 7.53 | 7.54 | 7.40 | 7.51 | 7.51 | 0.40% | 26,892,530 |
| Aug 25, 2025 | 7.47 | 7.52 | 7.41 | 7.48 | 7.48 | 0.54% | 21,517,910 |
| Aug 22, 2025 | 7.50 | 7.57 | 7.41 | 7.44 | 7.44 | -0.27% | 20,009,380 |
| Aug 21, 2025 | 7.42 | 7.47 | 7.36 | 7.46 | 7.46 | 1.22% | 24,249,560 |
| Aug 20, 2025 | 7.35 | 7.60 | 7.35 | 7.37 | 7.37 | 0.68% | 34,323,790 |
| Aug 19, 2025 | 7.42 | 7.46 | 7.32 | 7.32 | 7.32 | -0.95% | 22,694,710 |
| Aug 18, 2025 | 7.45 | 7.53 | 7.37 | 7.39 | 7.39 | -0.54% | 22,306,840 |
| Aug 15, 2025 | 7.40 | 7.55 | 7.35 | 7.43 | 7.43 | 0.41% | 30,787,400 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.37 | 7.40 | 7.40 | -0.80% | 27,039,990 |
| Aug 13, 2025 | 7.57 | 7.61 | 7.41 | 7.46 | 7.46 | -1.06% | 30,533,700 |
| Aug 12, 2025 | 7.60 | 7.63 | 7.49 | 7.54 | 7.54 | -0.79% | 20,290,610 |
| Aug 11, 2025 | 7.56 | 7.67 | 7.51 | 7.60 | 7.60 | 1.74% | 26,078,110 |
| Aug 8, 2025 | 7.32 | 7.51 | 7.25 | 7.47 | 7.47 | 2.89% | 36,239,340 |
| Aug 7, 2025 | 7.25 | 7.39 | 7.25 | 7.26 | 7.26 | 0.41% | 27,720,950 |
| Aug 6, 2025 | 7.31 | 7.35 | 7.21 | 7.23 | 7.23 | 0.14% | 23,733,880 |
| Aug 5, 2025 | 7.31 | 7.42 | 7.20 | 7.22 | 7.22 | -0.96% | 32,542,980 |
| Aug 4, 2025 | 6.93 | 7.35 | 6.89 | 7.29 | 7.29 | 6.42% | 69,767,890 |
| Aug 1, 2025 | 6.91 | 6.96 | 6.83 | 6.85 | 6.85 | -0.44% | 32,474,970 |
| Jul 31, 2025 | 6.80 | 6.92 | 6.72 | 6.88 | 6.88 | 1.33% | 35,379,910 |
| Jul 30, 2025 | 6.87 | 6.87 | 6.79 | 6.79 | 6.79 | -0.59% | 33,384,570 |