Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 5.35
-0.41 (-7.12%)
Last updated: Mar 2, 2026, 3:26 PM GMT+3
IST:SAMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.35 | 5.46 | 5.25 | 5.35 | - | -7.12% | 274,043 |
| 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 |
| 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 |