Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 3.990
+0.090 (2.31%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3
IST:SAMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.90 | 4.15 | 3.79 | 3.99 | 3.99 | 2.31% | 725,788 |
| Oct 2, 2026 | 3.75 | 3.95 | 3.75 | 3.90 | 3.90 | 1.56% | 390,744 |
| Oct 1, 2026 | 3.74 | 3.91 | 3.70 | 3.84 | 3.84 | 3.78% | 439,169 |
| Sep 30, 2026 | 3.86 | 3.86 | 3.67 | 3.70 | 3.70 | -4.15% | 594,659 |
| Sep 29, 2026 | 3.96 | 3.96 | 3.74 | 3.86 | 3.86 | -2.53% | 719,628 |
| Sep 28, 2026 | 4.10 | 4.20 | 3.94 | 3.96 | 3.96 | -6.16% | 831,046 |
| Sep 25, 2026 | 4.27 | 4.36 | 4.10 | 4.22 | 4.22 | -1.40% | 328,347 |
| Sep 24, 2026 | 4.45 | 4.48 | 4.25 | 4.28 | 4.28 | -5.93% | 736,381 |
| Sep 23, 2026 | 4.59 | 4.69 | 4.37 | 4.55 | 4.55 | -0.22% | 711,609 |
| Sep 22, 2026 | 4.10 | 4.56 | 4.01 | 4.56 | 4.56 | 9.88% | 1,891,158 |
| Sep 21, 2026 | 4.24 | 4.60 | 3.96 | 4.15 | 4.15 | -4.38% | 1,130,936 |
| Sep 18, 2026 | 4.54 | 4.54 | 4.15 | 4.34 | 4.34 | -5.45% | 1,068,474 |
| Sep 17, 2026 | 4.65 | 4.94 | 4.42 | 4.59 | 4.59 | -2.96% | 1,310,399 |
| Sep 16, 2026 | 5.05 | 5.11 | 4.60 | 4.73 | 4.73 | -6.89% | 2,366,511 |
| Sep 15, 2026 | 5.18 | 5.19 | 4.93 | 5.08 | 5.08 | -0.39% | 1,213,659 |
| Sep 14, 2026 | 5.20 | 5.22 | 5.10 | 5.10 | 5.10 | -2.67% | 834,810 |
| Sep 11, 2026 | 5.22 | 5.34 | 5.10 | 5.24 | 5.24 | 0.38% | 797,318 |
| Sep 10, 2026 | 5.29 | 5.30 | 5.15 | 5.22 | 5.22 | -1.32% | 960,650 |
| Sep 9, 2026 | 5.25 | 5.30 | 5.11 | 5.29 | 5.29 | 0.76% | 862,847 |
| Sep 8, 2026 | 5.20 | 5.26 | 5.07 | 5.25 | 5.25 | - | 907,533 |
| Sep 7, 2026 | 5.25 | 5.30 | 5.05 | 5.25 | 5.25 | 1.35% | 907,756 |
| Sep 4, 2026 | 5.20 | 5.29 | 5.02 | 5.18 | 5.18 | -1.15% | 987,789 |
| Sep 3, 2026 | 5.32 | 5.37 | 5.07 | 5.24 | 5.24 | -1.32% | 958,391 |
| Sep 2, 2026 | 5.36 | 5.39 | 5.30 | 5.31 | 5.31 | -0.93% | 744,482 |
| Sep 1, 2026 | 5.37 | 5.42 | 5.32 | 5.36 | 5.36 | -0.19% | 537,325 |
| Aug 31, 2026 | 5.50 | 5.51 | 5.30 | 5.37 | 5.37 | -2.36% | 1,289,389 |
| Aug 28, 2026 | 5.38 | 5.54 | 5.34 | 5.50 | 5.50 | 2.04% | 1,412,097 |
| Aug 27, 2026 | 5.38 | 5.43 | 5.33 | 5.39 | 5.39 | 0.19% | 911,224 |
| Aug 26, 2026 | 5.43 | 5.45 | 5.30 | 5.38 | 5.38 | -0.92% | 1,368,136 |
| Aug 25, 2026 | 5.47 | 5.49 | 5.34 | 5.43 | 5.43 | -0.73% | 802,447 |
| Aug 24, 2026 | 5.35 | 5.53 | 5.35 | 5.47 | 5.47 | 0.92% | 1,321,427 |
| Aug 21, 2026 | 5.59 | 5.60 | 5.34 | 5.42 | 5.42 | -1.45% | 1,606,098 |
| Aug 20, 2026 | 5.38 | 5.65 | 5.33 | 5.50 | 5.50 | 3.38% | 1,993,036 |
| Aug 19, 2026 | 5.28 | 5.40 | 5.25 | 5.32 | 5.32 | - | 1,231,901 |
| Aug 18, 2026 | 5.43 | 5.45 | 5.29 | 5.32 | 5.32 | -2.21% | 951,153 |
| Aug 17, 2026 | 5.40 | 5.54 | 5.36 | 5.44 | 5.44 | 0.37% | 1,220,970 |
| Aug 14, 2026 | 5.42 | 5.47 | 5.33 | 5.42 | 5.42 | -0.37% | 865,491 |
| Aug 13, 2026 | 5.55 | 5.55 | 5.35 | 5.44 | 5.44 | -3.72% | 1,792,338 |
| Aug 12, 2026 | 5.84 | 5.92 | 5.40 | 5.65 | 5.65 | -2.08% | 2,617,515 |
| Aug 11, 2026 | 5.55 | 5.79 | 5.43 | 5.77 | 5.77 | 7.45% | 3,515,476 |
| Aug 10, 2026 | 5.36 | 5.47 | 5.29 | 5.37 | 5.37 | 0.75% | 1,137,187 |
| Aug 7, 2026 | 5.34 | 5.38 | 5.26 | 5.33 | 5.33 | -0.19% | 617,795 |
| Aug 6, 2026 | 5.35 | 5.40 | 5.24 | 5.34 | 5.34 | -0.56% | 616,207 |
| Aug 5, 2026 | 5.45 | 5.45 | 5.29 | 5.37 | 5.37 | -1.47% | 873,174 |
| Aug 4, 2026 | 5.45 | 5.47 | 5.28 | 5.45 | 5.45 | - | 784,117 |
| Aug 3, 2026 | 5.28 | 5.58 | 5.27 | 5.45 | 5.45 | 3.22% | 1,155,465 |
| Jul 31, 2026 | 5.25 | 5.34 | 5.13 | 5.28 | 5.28 | 1.15% | 624,473 |
| Jul 30, 2026 | 5.30 | 5.34 | 5.16 | 5.22 | 5.22 | -2.61% | 798,482 |
| Jul 29, 2026 | 5.45 | 5.50 | 5.25 | 5.36 | 5.36 | -2.55% | 1,008,353 |
| Jul 28, 2026 | 5.52 | 5.63 | 5.40 | 5.50 | 5.50 | -1.96% | 823,778 |