Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 5.32
-0.06 (-1.12%)
At close: Mar 27, 2026
IST:SAMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.37 | 5.39 | 5.25 | 5.32 | 5.32 | -1.12% | 438,640 |
| Mar 26, 2026 | 5.25 | 5.45 | 5.25 | 5.38 | 5.38 | 0.37% | 807,138 |
| Mar 25, 2026 | 5.34 | 5.40 | 5.31 | 5.36 | 5.36 | 0.56% | 603,104 |
| Mar 24, 2026 | 5.30 | 5.41 | 5.28 | 5.33 | 5.33 | -0.93% | 673,603 |
| Mar 23, 2026 | 5.30 | 5.40 | 5.10 | 5.38 | 5.38 | 0.37% | 1,474,868 |
| Mar 19, 2026 | 5.40 | 5.40 | 5.27 | 5.36 | 5.36 | 0.19% | 164,232 |
| Mar 18, 2026 | 5.32 | 5.43 | 5.25 | 5.35 | 5.35 | -0.93% | 506,896 |
| Mar 17, 2026 | 5.30 | 5.44 | 5.30 | 5.40 | 5.40 | 0.37% | 581,091 |
| Mar 16, 2026 | 5.35 | 5.50 | 5.30 | 5.38 | 5.38 | -0.74% | 788,409 |
| Mar 13, 2026 | 5.53 | 5.53 | 5.37 | 5.42 | 5.42 | - | 546,756 |
| Mar 12, 2026 | 5.37 | 5.53 | 5.35 | 5.42 | 5.42 | -0.91% | 503,621 |
| Mar 11, 2026 | 5.51 | 5.60 | 5.32 | 5.47 | 5.47 | -1.08% | 712,843 |
| Mar 10, 2026 | 5.55 | 5.61 | 5.42 | 5.53 | 5.53 | 1.47% | 635,545 |
| Mar 9, 2026 | 5.58 | 5.58 | 5.23 | 5.45 | 5.45 | -2.33% | 1,105,846 |
| Mar 6, 2026 | 5.72 | 5.80 | 5.45 | 5.58 | 5.58 | -2.62% | 814,122 |
| Mar 5, 2026 | 5.69 | 5.91 | 5.45 | 5.73 | 5.73 | 2.69% | 3,039,164 |
| Mar 4, 2026 | 5.72 | 5.72 | 5.40 | 5.58 | 5.58 | 4.30% | 962,376 |
| Mar 3, 2026 | 5.20 | 5.50 | 5.20 | 5.35 | 5.35 | 0.75% | 572,314 |
| Mar 2, 2026 | 5.20 | 5.46 | 5.19 | 5.31 | 5.31 | -7.81% | 1,038,531 |
| Feb 27, 2026 | 5.87 | 5.96 | 5.70 | 5.76 | 5.76 | 0.35% | 775,039 |
| Feb 26, 2026 | 5.76 | 5.77 | 5.66 | 5.74 | 5.74 | -0.35% | 490,138 |
| Feb 25, 2026 | 5.80 | 5.88 | 5.65 | 5.76 | 5.76 | -0.69% | 598,850 |
| Feb 24, 2026 | 5.87 | 5.87 | 5.77 | 5.80 | 5.80 | -1.53% | 541,966 |
| Feb 23, 2026 | 5.93 | 5.99 | 5.81 | 5.89 | 5.89 | 0.34% | 818,151 |
| Feb 20, 2026 | 5.86 | 5.92 | 5.72 | 5.87 | 5.87 | 0.69% | 1,060,187 |
| Feb 19, 2026 | 6.09 | 6.11 | 5.79 | 5.83 | 5.83 | -3.32% | 1,034,041 |
| Feb 18, 2026 | 6.23 | 6.28 | 5.94 | 6.03 | 6.03 | -2.90% | 1,993,946 |
| Feb 17, 2026 | 6.30 | 6.47 | 6.18 | 6.21 | 6.21 | -1.43% | 812,927 |
| Feb 16, 2026 | 6.29 | 6.38 | 6.18 | 6.30 | 6.30 | 0.80% | 1,509,790 |
| Feb 13, 2026 | 6.39 | 6.40 | 6.18 | 6.25 | 6.25 | -1.11% | 1,624,168 |
| Feb 12, 2026 | 6.30 | 6.51 | 6.21 | 6.32 | 6.32 | -1.25% | 2,291,624 |
| Feb 11, 2026 | 6.23 | 6.85 | 6.09 | 6.40 | 6.40 | 2.73% | 5,117,968 |
| Feb 10, 2026 | 6.00 | 6.25 | 5.86 | 6.23 | 6.23 | 5.24% | 3,565,906 |
| Feb 9, 2026 | 5.75 | 6.00 | 5.75 | 5.92 | 5.92 | 2.96% | 1,554,934 |
| 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 |