Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 5.92
+0.17 (2.96%)
At close: Feb 9, 2026
IST:SAMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5.71 | 5.84 | 5.69 | 5.75 | 5.75 | 0.70% | 673,900 |
| Feb 5, 2026 | 5.75 | 5.85 | 5.70 | 5.71 | 5.71 | -0.70% | 870,151 |
| Feb 4, 2026 | 5.75 | 5.77 | 5.70 | 5.75 | 5.75 | - | 1,252,299 |
| Feb 3, 2026 | 5.79 | 5.79 | 5.65 | 5.75 | 5.75 | - | 874,511 |
| Feb 2, 2026 | 5.78 | 5.78 | 5.65 | 5.75 | 5.75 | -0.52% | 888,422 |
| Jan 30, 2026 | 5.87 | 5.92 | 5.73 | 5.78 | 5.78 | -1.70% | 1,569,039 |
| Jan 29, 2026 | 5.99 | 5.99 | 5.83 | 5.88 | 5.88 | -0.17% | 1,187,134 |
| Jan 28, 2026 | 5.98 | 6.10 | 5.84 | 5.89 | 5.89 | - | 1,514,975 |
| Jan 27, 2026 | 5.99 | 5.99 | 5.84 | 5.89 | 5.89 | -2.00% | 1,385,970 |
| Jan 26, 2026 | 5.87 | 6.22 | 5.79 | 6.01 | 6.01 | 2.39% | 2,009,384 |
| Jan 23, 2026 | 5.89 | 5.90 | 5.80 | 5.87 | 5.87 | -0.17% | 899,843 |
| Jan 22, 2026 | 5.80 | 5.90 | 5.79 | 5.88 | 5.88 | -0.34% | 1,034,577 |
| Jan 21, 2026 | 5.91 | 5.94 | 5.75 | 5.90 | 5.90 | -0.67% | 991,038 |
| Jan 20, 2026 | 5.80 | 5.94 | 5.72 | 5.94 | 5.94 | 2.41% | 1,672,438 |
| Jan 19, 2026 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | 0.87% | 1,347,258 |
| Jan 16, 2026 | 5.67 | 5.86 | 5.66 | 5.75 | 5.75 | 0.17% | 985,914 |
| Jan 15, 2026 | 5.65 | 5.85 | 5.63 | 5.74 | 5.74 | 1.41% | 1,449,075 |
| Jan 14, 2026 | 5.76 | 5.76 | 5.64 | 5.66 | 5.66 | -1.74% | 717,338 |
| Jan 13, 2026 | 5.68 | 5.76 | 5.60 | 5.76 | 5.76 | 1.59% | 1,353,741 |
| Jan 12, 2026 | 5.76 | 5.79 | 5.62 | 5.67 | 5.67 | -1.56% | 1,447,500 |
| Jan 9, 2026 | 5.79 | 5.79 | 5.69 | 5.76 | 5.76 | -0.52% | 790,715 |
| Jan 8, 2026 | 5.82 | 5.92 | 5.69 | 5.79 | 5.79 | -0.52% | 827,654 |
| Jan 7, 2026 | 5.82 | 5.94 | 5.80 | 5.82 | 5.82 | -1.02% | 1,326,824 |
| Jan 6, 2026 | 5.97 | 6.01 | 5.82 | 5.88 | 5.88 | -1.51% | 1,249,132 |
| Jan 5, 2026 | 6.08 | 6.08 | 5.90 | 5.97 | 5.97 | -1.81% | 1,088,626 |
| Jan 2, 2026 | 5.93 | 6.08 | 5.93 | 6.08 | 6.08 | 2.53% | 1,195,608 |
| Dec 31, 2025 | 5.81 | 6.02 | 5.74 | 5.93 | 5.93 | 1.89% | 863,372 |
| Dec 30, 2025 | 5.84 | 5.90 | 5.71 | 5.82 | 5.82 | -0.17% | 940,097 |
| Dec 29, 2025 | 5.95 | 5.96 | 5.79 | 5.83 | 5.83 | -1.85% | 1,321,854 |
| Dec 26, 2025 | 5.93 | 5.96 | 5.81 | 5.94 | 5.94 | 0.17% | 1,016,376 |
| Dec 25, 2025 | 5.97 | 6.08 | 5.81 | 5.93 | 5.93 | -0.50% | 1,081,199 |
| Dec 24, 2025 | 5.98 | 6.01 | 5.86 | 5.96 | 5.96 | -0.33% | 1,260,667 |
| Dec 23, 2025 | 6.12 | 6.12 | 5.95 | 5.98 | 5.98 | -0.99% | 1,257,270 |
| Dec 22, 2025 | 6.18 | 6.18 | 6.02 | 6.04 | 6.04 | -2.27% | 1,436,267 |
| Dec 19, 2025 | 6.23 | 6.35 | 6.15 | 6.18 | 6.18 | -0.80% | 1,078,542 |
| Dec 18, 2025 | 6.35 | 6.35 | 6.19 | 6.23 | 6.23 | -1.89% | 1,534,160 |
| Dec 17, 2025 | 6.63 | 6.64 | 6.30 | 6.35 | 6.35 | -4.51% | 2,759,297 |
| Dec 16, 2025 | 6.88 | 7.14 | 6.47 | 6.65 | 6.65 | -3.34% | 4,534,307 |
| Dec 15, 2025 | 6.29 | 6.88 | 6.18 | 6.88 | 6.88 | 9.90% | 6,001,450 |
| Dec 12, 2025 | 6.25 | 6.40 | 6.17 | 6.26 | 6.26 | 0.16% | 1,600,767 |
| Dec 11, 2025 | 6.09 | 6.43 | 6.09 | 6.25 | 6.25 | 1.63% | 2,511,050 |
| Dec 10, 2025 | 6.08 | 6.48 | 6.08 | 6.15 | 6.15 | 0.49% | 1,624,211 |
| Dec 9, 2025 | 6.13 | 6.15 | 6.07 | 6.12 | 6.12 | -0.16% | 739,055 |
| Dec 8, 2025 | 6.13 | 6.19 | 6.08 | 6.13 | 6.13 | - | 1,075,361 |
| Dec 5, 2025 | 6.14 | 6.14 | 6.00 | 6.13 | 6.13 | 0.66% | 1,074,653 |
| Dec 4, 2025 | 6.10 | 6.22 | 6.02 | 6.09 | 6.09 | -0.98% | 866,762 |
| Dec 3, 2025 | 6.12 | 6.20 | 6.04 | 6.15 | 6.15 | 0.82% | 795,504 |
| Dec 2, 2025 | 6.11 | 6.18 | 6.02 | 6.10 | 6.10 | 0.16% | 844,777 |
| Dec 1, 2025 | 6.11 | 6.21 | 5.97 | 6.09 | 6.09 | -0.33% | 1,166,004 |
| Nov 28, 2025 | 6.02 | 6.21 | 5.81 | 6.11 | 6.11 | 3.04% | 1,473,223 |