QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 8.38
-0.93 (-9.99%)
At close: Nov 7, 2025
IST:QUAGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.29 | 9.30 | 8.38 | 8.38 | 8.38 | -9.99% | 92,440,610 |
| Nov 6, 2025 | 9.43 | 9.63 | 9.24 | 9.31 | 9.31 | 0.22% | 53,440,760 |
| Nov 5, 2025 | 8.82 | 9.63 | 8.70 | 9.29 | 9.29 | 5.57% | 83,791,590 |
| Nov 4, 2025 | 8.84 | 9.04 | 8.72 | 8.80 | 8.80 | -0.56% | 41,222,980 |
| Nov 3, 2025 | 8.95 | 9.08 | 8.82 | 8.85 | 8.85 | 1.26% | 45,420,330 |
| Oct 31, 2025 | 8.72 | 8.94 | 8.62 | 8.74 | 8.74 | 1.04% | 38,144,910 |
| Oct 30, 2025 | 8.83 | 8.92 | 8.65 | 8.65 | 8.65 | -1.70% | 32,561,060 |
| Oct 28, 2025 | 8.97 | 9.02 | 8.80 | 8.80 | 8.80 | -1.79% | 13,261,310 |
| Oct 27, 2025 | 9.35 | 9.36 | 8.96 | 8.96 | 8.96 | -4.17% | 24,977,370 |
| Oct 24, 2025 | 9.20 | 9.51 | 9.04 | 9.35 | 9.35 | 2.63% | 54,585,670 |
| Oct 23, 2025 | 9.17 | 9.35 | 8.94 | 9.11 | 9.11 | -0.33% | 33,104,660 |
| Oct 22, 2025 | 8.91 | 9.28 | 8.89 | 9.14 | 9.14 | 3.16% | 29,720,570 |
| Oct 21, 2025 | 9.16 | 9.19 | 8.80 | 8.86 | 8.86 | -2.53% | 20,115,210 |
| Oct 20, 2025 | 8.90 | 9.25 | 8.88 | 9.09 | 9.09 | 2.13% | 23,035,510 |
| Oct 17, 2025 | 8.81 | 9.09 | 8.69 | 8.90 | 8.90 | 1.14% | 26,285,420 |
| Oct 16, 2025 | 8.68 | 8.99 | 8.67 | 8.80 | 8.80 | 1.38% | 22,740,140 |
| Oct 15, 2025 | 8.72 | 9.11 | 8.68 | 8.68 | 8.68 | 0.23% | 30,680,680 |
| Oct 14, 2025 | 9.10 | 9.15 | 8.66 | 8.66 | 8.66 | -4.84% | 37,294,480 |
| Oct 13, 2025 | 9.74 | 10.18 | 9.05 | 9.10 | 9.10 | -7.33% | 48,331,730 |
| Oct 10, 2025 | 10.00 | 10.46 | 9.55 | 9.82 | 9.82 | 0.92% | 80,817,500 |
| Oct 9, 2025 | 8.87 | 9.73 | 8.85 | 9.73 | 9.73 | 9.94% | 53,839,940 |
| Oct 8, 2025 | 9.07 | 9.17 | 8.81 | 8.85 | 8.85 | -2.43% | 25,837,100 |
| 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 |