Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 5.94
+0.22 (3.85%)
At close: May 8, 2026
IST:SAMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.75 | 6.05 | 5.64 | 5.94 | 5.94 | 3.85% | 4,283,975 |
| May 7, 2026 | 5.59 | 5.74 | 5.55 | 5.72 | 5.72 | 1.78% | 1,916,924 |
| May 6, 2026 | 5.70 | 5.89 | 5.58 | 5.62 | 5.62 | -2.77% | 3,319,782 |
| May 5, 2026 | 5.92 | 6.19 | 5.66 | 5.78 | 5.78 | -2.53% | 3,851,461 |
| May 4, 2026 | 5.40 | 6.09 | 5.40 | 5.93 | 5.93 | 7.04% | 4,430,099 |
| Apr 30, 2026 | 5.44 | 5.72 | 5.31 | 5.54 | 5.54 | 1.84% | 1,920,068 |
| Apr 29, 2026 | 5.49 | 5.49 | 5.38 | 5.44 | 5.44 | -0.18% | 1,518,476 |
| Apr 28, 2026 | 5.47 | 5.55 | 5.37 | 5.45 | 5.45 | -2.15% | 1,276,184 |
| Apr 27, 2026 | 5.58 | 5.60 | 5.36 | 5.57 | 5.57 | -0.18% | 1,435,373 |
| Apr 24, 2026 | 5.60 | 5.70 | 5.45 | 5.58 | 5.58 | -0.36% | 1,215,206 |
| Apr 22, 2026 | 5.74 | 5.78 | 5.52 | 5.60 | 5.60 | -2.95% | 2,892,081 |
| Apr 21, 2026 | 5.56 | 5.81 | 5.52 | 5.77 | 5.77 | 4.91% | 4,140,348 |
| Apr 20, 2026 | 5.50 | 5.56 | 5.41 | 5.50 | 5.50 | - | 1,427,589 |
| Apr 17, 2026 | 5.30 | 5.63 | 5.30 | 5.50 | 5.50 | 2.80% | 2,197,799 |
| Apr 16, 2026 | 5.30 | 5.42 | 5.30 | 5.35 | 5.35 | -0.19% | 1,648,408 |
| Apr 15, 2026 | 5.27 | 5.43 | 5.27 | 5.36 | 5.36 | 1.71% | 1,789,338 |
| Apr 14, 2026 | 5.22 | 5.27 | 5.19 | 5.27 | 5.27 | 0.96% | 1,610,090 |
| Apr 13, 2026 | 5.35 | 5.35 | 5.09 | 5.22 | 5.22 | -3.15% | 2,069,390 |
| Apr 10, 2026 | 5.43 | 5.47 | 5.25 | 5.39 | 5.39 | -1.28% | 2,007,162 |
| Apr 9, 2026 | 5.57 | 5.58 | 5.43 | 5.46 | 5.46 | -1.80% | 577,395 |
| Apr 8, 2026 | 5.60 | 5.70 | 5.50 | 5.56 | 5.56 | 1.65% | 708,225 |
| Apr 7, 2026 | 5.56 | 5.70 | 5.41 | 5.47 | 5.47 | -1.80% | 676,045 |
| Apr 6, 2026 | 5.40 | 5.64 | 5.36 | 5.57 | 5.57 | 3.15% | 1,094,456 |
| Apr 3, 2026 | 5.46 | 5.51 | 5.35 | 5.40 | 5.40 | -1.10% | 755,440 |
| Apr 2, 2026 | 5.27 | 5.47 | 5.22 | 5.46 | 5.46 | 3.41% | 1,128,313 |
| Apr 1, 2026 | 5.21 | 5.29 | 5.21 | 5.28 | 5.28 | 1.54% | 288,189 |
| Mar 31, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 0.39% | 371,965 |
| Mar 30, 2026 | 5.32 | 5.38 | 5.17 | 5.18 | 5.18 | -2.63% | 732,839 |
| 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 |