Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 6.50
-0.04 (-0.61%)
At close: Oct 8, 2025
IST:SAMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.54 | 6.83 | 6.38 | 6.54 | 6.54 | - | 1,629,115 |
| Oct 7, 2025 | 6.31 | 6.85 | 6.28 | 6.54 | 6.54 | 2.67% | 1,927,647 |
| Oct 6, 2025 | 6.54 | 6.66 | 6.30 | 6.37 | 6.37 | -2.60% | 1,522,781 |
| Oct 3, 2025 | 6.64 | 6.72 | 6.36 | 6.54 | 6.54 | -1.06% | 1,899,494 |
| Oct 2, 2025 | 6.77 | 6.92 | 6.54 | 6.61 | 6.61 | -3.36% | 1,638,523 |
| Oct 1, 2025 | 6.90 | 6.95 | 6.52 | 6.84 | 6.84 | -1.44% | 2,317,488 |
| Sep 30, 2025 | 7.00 | 7.16 | 6.70 | 6.94 | 6.94 | -0.86% | 5,041,102 |
| Sep 29, 2025 | 7.39 | 7.39 | 7.00 | 7.00 | 7.00 | -5.28% | 5,729,691 |
| Sep 26, 2025 | 7.48 | 7.64 | 7.35 | 7.39 | 7.39 | -0.67% | 6,423,209 |
| Sep 25, 2025 | 7.65 | 7.91 | 7.30 | 7.44 | 7.44 | -2.75% | 11,250,710 |
| Sep 24, 2025 | 7.31 | 7.97 | 7.22 | 7.65 | 7.65 | 4.65% | 20,056,110 |
| Sep 23, 2025 | 7.53 | 7.53 | 7.27 | 7.31 | 7.31 | -3.43% | 5,720,842 |
| Sep 22, 2025 | 7.65 | 7.84 | 7.55 | 7.57 | 7.57 | -1.05% | 7,020,557 |
| Sep 19, 2025 | 7.61 | 7.88 | 7.53 | 7.65 | 7.65 | 0.53% | 10,076,200 |
| Sep 18, 2025 | 7.98 | 8.05 | 7.50 | 7.61 | 7.61 | -4.16% | 14,171,160 |
| Sep 17, 2025 | 8.07 | 8.62 | 7.76 | 7.94 | 7.94 | -1.03% | 16,593,340 |
| Sep 16, 2025 | 7.41 | 8.09 | 7.41 | 8.02 | 8.02 | 8.26% | 16,497,798 |
| Sep 15, 2025 | 7.35 | 7.53 | 6.99 | 7.41 | 7.41 | 2.52% | 12,441,131 |
| Sep 12, 2025 | 7.63 | 7.98 | 7.11 | 7.23 | 7.23 | -4.23% | 17,486,555 |
| Sep 11, 2025 | 7.34 | 8.30 | 7.28 | 7.55 | 7.55 | -2.35% | 21,146,631 |
| Sep 10, 2025 | 8.54 | 8.74 | 7.69 | 7.73 | 7.73 | -9.53% | 28,244,942 |
| Sep 9, 2025 | 8.54 | 8.54 | 8.00 | 8.54 | 8.54 | 9.98% | 52,380,886 |
| Sep 8, 2025 | 7.26 | 7.77 | 7.26 | 7.77 | 7.77 | 9.95% | 24,972,726 |
| Sep 5, 2025 | 7.31 | 7.35 | 7.07 | 7.07 | 7.07 | -3.30% | 5,640,203 |
| Sep 4, 2025 | 7.37 | 7.44 | 7.17 | 7.31 | 7.31 | 1.54% | 7,067,947 |
| Sep 3, 2025 | 7.11 | 7.42 | 6.77 | 7.20 | 7.20 | 2.13% | 12,162,597 |
| Sep 2, 2025 | 7.46 | 7.49 | 6.84 | 7.05 | 7.05 | -5.09% | 11,008,878 |
| Sep 1, 2025 | 7.42 | 7.54 | 7.41 | 7.42 | 7.42 | 0.18% | 4,385,193 |
| Aug 29, 2025 | 7.55 | 7.61 | 7.38 | 7.41 | 7.41 | -1.72% | 6,431,653 |
| Aug 28, 2025 | 7.72 | 7.76 | 7.54 | 7.54 | 7.54 | -0.51% | 3,824,314 |
| Aug 27, 2025 | 7.72 | 7.85 | 7.51 | 7.58 | 7.58 | -1.78% | 7,599,855 |
| Aug 26, 2025 | 7.94 | 8.08 | 7.65 | 7.72 | 7.72 | -2.48% | 7,892,512 |
| Aug 25, 2025 | 8.08 | 8.17 | 7.79 | 7.91 | 7.91 | 0.83% | 8,547,343 |
| Aug 22, 2025 | 8.04 | 8.17 | 7.84 | 7.85 | 7.85 | -2.42% | 10,897,338 |
| Aug 21, 2025 | 7.74 | 8.31 | 7.73 | 8.04 | 8.04 | 4.48% | 18,275,639 |
| Aug 20, 2025 | 7.80 | 7.95 | 7.59 | 7.70 | 7.70 | -1.17% | 11,836,219 |
| Aug 19, 2025 | 7.91 | 8.23 | 7.75 | 7.79 | 7.79 | -1.24% | 14,824,287 |
| Aug 18, 2025 | 7.65 | 7.99 | 7.54 | 7.89 | 7.89 | 3.07% | 14,522,987 |
| Aug 15, 2025 | 7.70 | 7.89 | 7.33 | 7.65 | 7.65 | 0.68% | 12,889,837 |
| Aug 14, 2025 | 7.61 | 8.54 | 7.58 | 7.60 | 7.60 | -6.50% | 14,310,865 |
| Aug 13, 2025 | 8.56 | 8.57 | 8.13 | 8.13 | 8.13 | -5.09% | 9,686,926 |
| Aug 12, 2025 | 8.38 | 8.84 | 8.04 | 8.56 | 8.56 | 2.26% | 21,807,693 |
| Aug 11, 2025 | 8.50 | 9.05 | 8.38 | 8.38 | 8.38 | -1.46% | 18,191,303 |
| Aug 8, 2025 | 8.69 | 9.15 | 8.27 | 8.50 | 8.50 | -3.40% | 31,995,395 |
| Aug 7, 2025 | 8.53 | 9.01 | 8.49 | 8.80 | 8.80 | 7.31% | 24,800,869 |
| Aug 6, 2025 | 7.49 | 8.20 | 7.49 | 8.20 | 8.20 | 9.95% | 30,218,477 |
| Aug 5, 2025 | 7.69 | 7.82 | 7.40 | 7.46 | 7.46 | -2.22% | 26,610,247 |
| Aug 4, 2025 | 6.97 | 7.63 | 6.97 | 7.63 | 7.63 | 9.95% | 27,306,663 |
| Aug 1, 2025 | 6.97 | 7.22 | 6.61 | 6.94 | 6.94 | 2.51% | 28,252,638 |
| Jul 31, 2025 | 6.15 | 6.77 | 6.15 | 6.77 | 6.77 | 9.94% | 26,237,601 |