Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 26.10
-0.92 (-3.40%)
At close: Aug 8, 2025, 6:00 PM GMT+3
IST:SAMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.30 | 26.32 | 24.96 | 24.96 | - | -5.10% | 3,154,284 |
| Aug 12, 2025 | 25.72 | 27.16 | 24.68 | 26.30 | - | 2.26% | 7,101,082 |
| Aug 11, 2025 | 26.10 | 27.80 | 25.72 | 25.72 | - | -1.46% | 5,923,503 |
| Aug 8, 2025 | 26.70 | 28.10 | 25.40 | 26.10 | - | -3.40% | 10,418,430 |
| Aug 7, 2025 | 26.20 | 27.68 | 26.06 | 27.02 | - | 7.31% | 8,075,728 |
| Aug 6, 2025 | 23.00 | 25.18 | 23.00 | 25.18 | - | 9.96% | 9,839,825 |
| Aug 5, 2025 | 23.60 | 24.00 | 22.72 | 22.90 | - | -2.22% | 8,664,903 |
| Aug 4, 2025 | 21.40 | 23.42 | 21.40 | 23.42 | - | 9.95% | 8,891,672 |
| Aug 1, 2025 | 21.40 | 22.16 | 20.30 | 21.30 | - | 2.50% | 9,199,703 |
| Jul 31, 2025 | 18.90 | 20.78 | 18.90 | 20.78 | - | 9.95% | 8,543,561 |
| Jul 30, 2025 | 19.60 | 19.69 | 18.80 | 18.90 | - | -3.57% | 2,769,094 |
| Jul 29, 2025 | 20.36 | 20.50 | 19.52 | 19.60 | - | -3.26% | 3,236,425 |
| Jul 28, 2025 | 19.23 | 21.12 | 19.06 | 20.26 | - | 5.52% | 13,575,387 |
| Jul 25, 2025 | 19.00 | 19.69 | 18.47 | 19.20 | - | 3.45% | 5,605,272 |
| Jul 24, 2025 | 18.80 | 18.87 | 18.44 | 18.56 | - | -1.07% | 2,451,039 |
| Jul 23, 2025 | 18.64 | 19.36 | 18.58 | 18.76 | - | 2.74% | 4,981,372 |
| Jul 22, 2025 | 18.06 | 18.43 | 17.81 | 18.26 | - | 1.84% | 3,617,502 |
| Jul 21, 2025 | 17.90 | 18.11 | 17.71 | 17.93 | - | 2.22% | 3,000,326 |
| Jul 18, 2025 | 17.56 | 17.57 | 17.27 | 17.54 | - | 0.57% | 1,316,657 |
| Jul 17, 2025 | 17.30 | 17.55 | 17.30 | 17.44 | - | 1.16% | 1,186,977 |
| Jul 16, 2025 | 17.54 | 17.74 | 17.07 | 17.24 | - | -1.71% | 1,464,654 |
| Jul 14, 2025 | 18.00 | 18.04 | 17.52 | 17.54 | - | 0.17% | 1,822,921 |
| Jul 11, 2025 | 17.24 | 17.65 | 17.08 | 17.51 | - | 1.57% | 2,123,180 |
| Jul 10, 2025 | 17.21 | 17.49 | 17.12 | 17.24 | - | 0.64% | 1,628,047 |
| Jul 9, 2025 | 16.97 | 17.21 | 16.95 | 17.13 | - | 0.41% | 877,947 |
| Jul 8, 2025 | 17.14 | 17.48 | 17.05 | 17.06 | - | -0.23% | 1,240,585 |
| Jul 7, 2025 | 17.45 | 17.59 | 17.09 | 17.10 | - | -2.06% | 1,411,110 |
| Jul 4, 2025 | 17.77 | 17.77 | 17.33 | 17.46 | - | -1.74% | 1,674,780 |
| Jul 3, 2025 | 17.74 | 18.06 | 17.69 | 17.77 | - | 0.23% | 2,549,876 |
| Jul 2, 2025 | 17.94 | 18.19 | 17.65 | 17.73 | - | -1.66% | 2,158,083 |
| Jul 1, 2025 | 18.23 | 18.38 | 17.75 | 18.03 | - | 0.22% | 3,039,347 |
| Jun 30, 2025 | 17.50 | 18.27 | 17.39 | 17.99 | - | 3.27% | 2,320,187 |
| Jun 27, 2025 | 17.61 | 17.79 | 17.33 | 17.42 | - | -1.30% | 1,415,516 |
| Jun 26, 2025 | 18.10 | 18.10 | 17.58 | 17.65 | - | -0.84% | 1,326,522 |
| Jun 25, 2025 | 18.29 | 18.36 | 17.74 | 17.80 | - | -2.04% | 2,077,915 |
| Jun 24, 2025 | 17.00 | 18.20 | 16.99 | 18.17 | - | 8.80% | 3,201,122 |
| Jun 23, 2025 | 17.20 | 17.30 | 16.55 | 16.70 | - | -3.52% | 1,573,347 |
| Jun 20, 2025 | 17.49 | 17.61 | 17.00 | 17.31 | - | 0.70% | 1,432,565 |
| Jun 19, 2025 | 18.00 | 18.42 | 17.19 | 17.19 | - | -3.15% | 1,803,749 |
| Jun 18, 2025 | 18.10 | 18.41 | 17.64 | 17.75 | - | -1.93% | 1,886,068 |
| Jun 17, 2025 | 19.00 | 19.50 | 18.03 | 18.10 | - | -4.69% | 5,325,232 |
| Jun 16, 2025 | 17.11 | 19.03 | 17.11 | 18.99 | - | 9.77% | 5,335,427 |
| Jun 13, 2025 | 16.50 | 18.00 | 15.79 | 17.30 | - | -1.37% | 3,480,717 |
| Jun 12, 2025 | 17.42 | 17.85 | 16.97 | 17.54 | - | 0.69% | 2,357,584 |
| Jun 11, 2025 | 17.58 | 17.99 | 17.33 | 17.42 | - | 0.06% | 1,447,075 |
| Jun 10, 2025 | 17.18 | 17.60 | 16.34 | 17.41 | - | 2.47% | 2,201,501 |
| Jun 5, 2025 | 17.10 | 17.14 | 16.96 | 16.99 | - | -0.64% | 367,882 |
| Jun 4, 2025 | 17.30 | 17.77 | 17.08 | 17.10 | - | 1.12% | 2,137,331 |
| Jun 3, 2025 | 16.37 | 17.17 | 16.37 | 16.91 | - | 3.81% | 1,231,747 |
| Jun 2, 2025 | 16.57 | 16.80 | 16.21 | 16.29 | - | -1.63% | 812,030 |