QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey · Delayed Price · Currency is TRY 8.92
+0.08 (0.90%)
Last updated: Sep 8, 2025, 3:43 PM GMT+3
IST:QUAGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.19 | 9.36 | 8.74 | 8.84 | - | -3.60% | 60,373,837 |
| Sep 4, 2025 | 8.41 | 9.19 | 8.38 | 9.17 | - | 9.69% | 86,183,842 |
| Sep 3, 2025 | 7.92 | 8.43 | 7.92 | 8.36 | - | 5.69% | 72,249,467 |
| Sep 2, 2025 | 7.81 | 8.06 | 7.69 | 7.91 | - | 0.25% | 66,997,441 |
| Sep 1, 2025 | 7.56 | 8.03 | 7.54 | 7.89 | - | 5.48% | 59,840,181 |
| Aug 29, 2025 | 7.45 | 7.62 | 7.44 | 7.48 | - | 0.40% | 22,637,892 |
| Aug 28, 2025 | 7.41 | 7.51 | 7.37 | 7.45 | - | 1.09% | 21,211,116 |
| Aug 27, 2025 | 7.51 | 7.51 | 7.36 | 7.37 | - | -1.86% | 21,698,000 |
| Aug 26, 2025 | 7.53 | 7.54 | 7.40 | 7.51 | - | 0.40% | 26,892,536 |
| Aug 25, 2025 | 7.47 | 7.52 | 7.41 | 7.48 | - | 0.54% | 21,517,912 |
| Aug 22, 2025 | 7.50 | 7.57 | 7.41 | 7.44 | - | -0.27% | 20,009,384 |
| Aug 21, 2025 | 7.42 | 7.47 | 7.36 | 7.46 | - | 1.22% | 24,249,566 |
| Aug 20, 2025 | 7.35 | 7.60 | 7.35 | 7.37 | - | 0.68% | 34,323,793 |
| Aug 19, 2025 | 7.42 | 7.46 | 7.32 | 7.32 | - | -0.95% | 22,694,712 |
| Aug 18, 2025 | 7.45 | 7.53 | 7.37 | 7.39 | - | -0.54% | 22,306,846 |
| Aug 15, 2025 | 7.40 | 7.55 | 7.35 | 7.43 | - | 0.41% | 30,787,404 |
| Aug 14, 2025 | 7.50 | 7.50 | 7.37 | 7.40 | - | -0.80% | 27,039,998 |
| Aug 13, 2025 | 7.57 | 7.61 | 7.41 | 7.46 | - | -1.06% | 30,533,704 |
| Aug 12, 2025 | 7.60 | 7.63 | 7.49 | 7.54 | - | -0.79% | 20,290,614 |
| Aug 11, 2025 | 7.56 | 7.67 | 7.51 | 7.60 | - | 1.74% | 26,078,118 |
| Aug 8, 2025 | 7.32 | 7.51 | 7.25 | 7.47 | - | 2.89% | 36,239,343 |
| Aug 7, 2025 | 7.25 | 7.39 | 7.25 | 7.26 | - | 0.41% | 27,720,950 |
| Aug 6, 2025 | 7.31 | 7.35 | 7.21 | 7.23 | - | 0.14% | 23,733,887 |
| Aug 5, 2025 | 7.31 | 7.42 | 7.20 | 7.22 | - | -0.96% | 32,542,985 |
| Aug 4, 2025 | 6.93 | 7.35 | 6.89 | 7.29 | - | 6.42% | 69,767,897 |
| Aug 1, 2025 | 6.91 | 6.96 | 6.83 | 6.85 | - | -0.44% | 32,474,974 |
| Jul 31, 2025 | 6.80 | 6.92 | 6.72 | 6.88 | - | 1.33% | 35,379,919 |
| Jul 30, 2025 | 6.87 | 6.87 | 6.79 | 6.79 | - | -0.59% | 33,384,578 |
| Jul 29, 2025 | 6.92 | 6.97 | 6.82 | 6.83 | - | -1.30% | 33,756,417 |
| Jul 28, 2025 | 6.90 | 6.98 | 6.85 | 6.92 | - | 0.87% | 29,445,371 |
| Jul 25, 2025 | 6.89 | 7.07 | 6.77 | 6.86 | - | - | 60,438,387 |
| Jul 24, 2025 | 6.88 | 6.93 | 6.83 | 6.86 | - | 0.44% | 28,436,055 |
| Jul 23, 2025 | 7.01 | 7.01 | 6.82 | 6.83 | - | -2.43% | 43,425,071 |
| Jul 22, 2025 | 6.70 | 7.02 | 6.63 | 7.00 | - | 5.26% | 60,592,678 |
| Jul 21, 2025 | 6.60 | 6.77 | 6.60 | 6.65 | - | 1.06% | 33,481,067 |
| Jul 18, 2025 | 6.68 | 6.70 | 6.57 | 6.58 | - | -0.90% | 30,176,344 |
| Jul 17, 2025 | 6.69 | 6.73 | 6.51 | 6.64 | - | 1.07% | 40,779,733 |
| Jul 16, 2025 | 6.75 | 6.83 | 6.49 | 6.57 | - | -0.90% | 49,995,782 |
| Jul 14, 2025 | 6.45 | 6.69 | 6.44 | 6.63 | - | 3.43% | 40,836,921 |
| Jul 11, 2025 | 6.17 | 6.50 | 6.15 | 6.41 | - | 4.06% | 54,418,429 |
| Jul 10, 2025 | 6.30 | 6.40 | 6.12 | 6.16 | - | -1.91% | 87,757,824 |
| Jul 9, 2025 | 6.11 | 6.35 | 6.10 | 6.28 | - | 2.45% | 60,751,250 |
| Jul 8, 2025 | 6.16 | 6.22 | 6.11 | 6.13 | - | -0.49% | 25,317,513 |
| Jul 7, 2025 | 6.07 | 6.26 | 6.03 | 6.16 | - | 1.32% | 50,240,648 |
| Jul 4, 2025 | 6.07 | 6.11 | 6.00 | 6.08 | - | 0.50% | 38,739,248 |
| Jul 3, 2025 | 6.19 | 6.25 | 6.04 | 6.05 | - | -1.63% | 73,922,130 |
| Jul 2, 2025 | 6.20 | 6.51 | 6.13 | 6.15 | - | -0.49% | 72,628,571 |
| Jul 1, 2025 | 6.20 | 6.20 | 6.10 | 6.18 | - | 0.16% | 46,428,927 |
| Jun 30, 2025 | 6.09 | 6.18 | 5.99 | 6.17 | - | 1.82% | 50,726,097 |
| Jun 27, 2025 | 6.10 | 6.16 | 6.06 | 6.06 | - | -0.66% | 24,753,386 |