Saray Matbaacilik Kagitçilik kirtasiyecilik Ticaret Ve Sanayi A.S. (IST:SAMAT)
Turkey · Delayed Price · Currency is TRY 5.33
-0.01 (-0.19%)
Last updated: Aug 7, 2026, 2:56 PM GMT+3
IST:SAMAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8.09 | 8.59 | 7.11 | 8.01 | 8.01 | 1.39% | 9,535,678 |
| Jun 23, 2026 | 7.20 | 7.92 | 6.96 | 7.90 | 7.90 | 9.72% | 7,017,699 |
| Jun 22, 2026 | 6.49 | 7.20 | 6.45 | 7.20 | 7.20 | 9.92% | 5,107,807 |
| Jun 19, 2026 | 6.11 | 6.60 | 6.11 | 6.55 | 6.55 | 2.66% | 1,811,005 |
| Jun 18, 2026 | 6.40 | 6.50 | 6.27 | 6.38 | 6.38 | 0.16% | 1,120,206 |
| Jun 17, 2026 | 6.47 | 6.54 | 6.29 | 6.37 | 6.37 | -2.75% | 1,167,418 |
| Jun 16, 2026 | 6.64 | 6.66 | 6.45 | 6.55 | 6.55 | -0.76% | 1,181,175 |
| Jun 15, 2026 | 6.45 | 6.66 | 6.33 | 6.60 | 6.60 | 3.12% | 1,915,559 |
| Jun 12, 2026 | 6.55 | 6.66 | 6.30 | 6.40 | 6.40 | -1.54% | 1,989,242 |
| Jun 11, 2026 | 6.65 | 7.10 | 6.50 | 6.50 | 6.50 | -5.39% | 2,714,110 |
| Jun 10, 2026 | 6.93 | 7.26 | 6.59 | 6.87 | 6.87 | -5.76% | 3,217,857 |
| Jun 9, 2026 | 6.97 | 7.72 | 6.80 | 7.29 | 7.29 | 2.68% | 4,283,854 |
| Jun 8, 2026 | 6.58 | 7.11 | 6.35 | 7.10 | 7.10 | 6.77% | 4,196,553 |
| Jun 5, 2026 | 6.85 | 6.85 | 6.52 | 6.65 | 6.65 | -4.73% | 3,620,442 |
| Jun 4, 2026 | 6.57 | 7.17 | 6.40 | 6.98 | 6.98 | 6.73% | 6,138,876 |
| Jun 3, 2026 | 6.74 | 7.00 | 6.54 | 6.54 | 6.54 | -7.63% | 4,365,341 |
| Jun 2, 2026 | 7.30 | 7.50 | 6.79 | 7.08 | 7.08 | -6.10% | 6,315,494 |
| Jun 1, 2026 | 7.30 | 7.70 | 6.90 | 7.54 | 7.54 | 3.29% | 5,875,602 |
| May 26, 2026 | 6.99 | 7.30 | 6.65 | 7.30 | 7.30 | 9.94% | 3,575,142 |
| May 25, 2026 | 6.04 | 6.64 | 6.02 | 6.64 | 6.64 | 9.93% | 4,630,509 |