Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 5.26
-0.05 (-0.94%)
Last updated: Sep 3, 2026, 5:26 PM GMT+3
IST:SAMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 5.69 | 5.72 | 5.53 | 5.61 | 5.61 | -1.41% | 859,783 |
| Jul 24, 2026 | 5.64 | 5.70 | 5.60 | 5.69 | 5.69 | 0.89% | 968,918 |
| Jul 23, 2026 | 5.71 | 5.73 | 5.61 | 5.64 | 5.64 | -1.57% | 936,360 |
| Jul 22, 2026 | 5.82 | 5.82 | 5.66 | 5.73 | 5.73 | -1.21% | 1,527,526 |
| Jul 21, 2026 | 5.75 | 5.84 | 5.60 | 5.80 | 5.80 | 1.58% | 1,435,767 |
| Jul 20, 2026 | 5.72 | 5.89 | 5.68 | 5.71 | 5.71 | -0.17% | 885,359 |
| Jul 17, 2026 | 5.76 | 5.86 | 5.62 | 5.72 | 5.72 | -2.72% | 1,018,967 |
| Jul 16, 2026 | 5.95 | 6.00 | 5.83 | 5.88 | 5.88 | -1.18% | 1,458,440 |
| Jul 14, 2026 | 5.88 | 6.09 | 5.80 | 5.95 | 5.95 | 1.19% | 1,888,990 |
| Jul 13, 2026 | 6.17 | 6.17 | 5.83 | 5.88 | 5.88 | -4.85% | 2,167,280 |
| Jul 10, 2026 | 6.10 | 6.22 | 6.05 | 6.18 | 6.18 | 0.49% | 1,161,645 |
| Jul 9, 2026 | 6.15 | 6.30 | 6.01 | 6.15 | 6.15 | 1.49% | 1,535,271 |
| Jul 8, 2026 | 6.38 | 6.47 | 6.06 | 6.06 | 6.06 | -5.02% | 1,926,634 |
| Jul 7, 2026 | 6.70 | 6.76 | 6.38 | 6.38 | 6.38 | -4.78% | 1,950,836 |
| Jul 6, 2026 | 6.88 | 6.92 | 6.59 | 6.70 | 6.70 | -2.62% | 2,400,472 |
| Jul 3, 2026 | 6.74 | 7.00 | 6.54 | 6.88 | 6.88 | 2.99% | 2,098,558 |
| Jul 2, 2026 | 6.75 | 6.83 | 6.61 | 6.68 | 6.68 | -1.33% | 1,447,246 |
| Jul 1, 2026 | 6.58 | 6.86 | 6.50 | 6.77 | 6.77 | 1.80% | 2,369,362 |
| Jun 30, 2026 | 6.55 | 6.76 | 6.37 | 6.65 | 6.65 | 1.53% | 2,003,629 |
| Jun 29, 2026 | 6.80 | 6.94 | 6.55 | 6.55 | 6.55 | -6.03% | 3,069,544 |
| Jun 26, 2026 | 6.91 | 7.04 | 6.60 | 6.97 | 6.97 | -3.33% | 3,762,276 |
| Jun 25, 2026 | 7.75 | 7.84 | 7.21 | 7.21 | 7.21 | -9.99% | 5,723,225 |