Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 5.12
+0.41 (8.70%)
At close: Feb 9, 2026
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.60 | 4.89 | 4.42 | 4.71 | 4.71 | 0.64% | 8,495,980 |
| Feb 5, 2026 | 4.51 | 4.68 | 4.30 | 4.68 | 4.68 | 9.86% | 10,503,820 |
| Feb 4, 2026 | 3.88 | 4.26 | 3.81 | 4.26 | 4.26 | 9.79% | 3,702,394 |
| Feb 3, 2026 | 3.52 | 3.88 | 3.50 | 3.88 | 3.88 | 9.92% | 5,469,306 |
| Feb 2, 2026 | 3.54 | 3.55 | 3.45 | 3.53 | 3.53 | - | 1,417,864 |
| Jan 30, 2026 | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -1.40% | 1,057,322 |
| Jan 29, 2026 | 3.64 | 3.64 | 3.54 | 3.58 | 3.58 | -1.65% | 1,824,911 |
| Jan 28, 2026 | 3.70 | 3.70 | 3.57 | 3.64 | 3.64 | -0.82% | 1,904,409 |
| Jan 27, 2026 | 3.76 | 3.76 | 3.61 | 3.67 | 3.67 | -1.87% | 1,442,681 |
| Jan 26, 2026 | 3.72 | 3.88 | 3.69 | 3.74 | 3.74 | -1.32% | 1,709,128 |
| Jan 23, 2026 | 3.66 | 3.85 | 3.60 | 3.79 | 3.79 | 3.84% | 2,408,014 |
| Jan 22, 2026 | 3.64 | 3.67 | 3.57 | 3.65 | 3.65 | 0.27% | 1,596,986 |
| Jan 21, 2026 | 3.51 | 3.65 | 3.44 | 3.64 | 3.64 | 3.70% | 2,689,646 |
| Jan 20, 2026 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | -0.28% | 1,182,305 |
| Jan 19, 2026 | 3.58 | 3.62 | 3.51 | 3.52 | 3.52 | -1.68% | 1,850,841 |
| Jan 16, 2026 | 3.50 | 3.63 | 3.47 | 3.58 | 3.58 | 2.29% | 1,605,250 |
| Jan 15, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | 0.29% | 1,583,464 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.48 | 3.49 | 3.49 | -3.32% | 1,914,798 |
| Jan 13, 2026 | 3.63 | 3.65 | 3.55 | 3.61 | 3.61 | -0.28% | 1,572,361 |
| Jan 12, 2026 | 3.70 | 3.71 | 3.59 | 3.62 | 3.62 | -2.69% | 2,111,929 |
| Jan 9, 2026 | 3.64 | 3.74 | 3.58 | 3.72 | 3.72 | 0.81% | 1,699,180 |
| Jan 8, 2026 | 3.66 | 3.69 | 3.51 | 3.69 | 3.69 | 1.10% | 1,755,254 |
| Jan 7, 2026 | 3.83 | 3.84 | 3.64 | 3.65 | 3.65 | -3.95% | 1,768,047 |
| Jan 6, 2026 | 3.93 | 3.97 | 3.72 | 3.80 | 3.80 | -3.31% | 2,095,514 |
| Jan 5, 2026 | 3.70 | 3.96 | 3.65 | 3.93 | 3.93 | 7.67% | 3,837,340 |
| Jan 2, 2026 | 3.54 | 3.67 | 3.53 | 3.65 | 3.65 | 2.82% | 1,105,813 |
| Dec 31, 2025 | 3.48 | 3.60 | 3.41 | 3.55 | 3.55 | 3.80% | 1,633,110 |
| Dec 30, 2025 | 3.48 | 3.53 | 3.42 | 3.42 | 3.42 | -1.72% | 877,117 |
| Dec 29, 2025 | 3.53 | 3.53 | 3.41 | 3.48 | 3.48 | -1.42% | 1,266,635 |
| Dec 26, 2025 | 3.62 | 3.66 | 3.50 | 3.53 | 3.53 | -2.22% | 1,390,105 |
| Dec 25, 2025 | 3.64 | 3.67 | 3.56 | 3.61 | 3.61 | -0.82% | 1,348,515 |
| Dec 24, 2025 | 3.69 | 3.70 | 3.59 | 3.64 | 3.64 | -1.89% | 1,214,744 |
| Dec 23, 2025 | 3.79 | 3.82 | 3.62 | 3.71 | 3.71 | -2.11% | 1,740,669 |
| Dec 22, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.56% | 1,731,829 |
| Dec 19, 2025 | 3.94 | 3.96 | 3.83 | 3.85 | 3.85 | -2.28% | 1,492,568 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | - | 1,295,048 |
| Dec 17, 2025 | 4.11 | 4.11 | 3.91 | 3.94 | 3.94 | -2.72% | 1,482,625 |
| Dec 16, 2025 | 4.03 | 4.11 | 3.93 | 4.05 | 4.05 | 1.76% | 2,124,392 |
| Dec 15, 2025 | 4.03 | 4.13 | 3.95 | 3.98 | 3.98 | -1.00% | 1,833,351 |
| Dec 12, 2025 | 4.00 | 4.09 | 3.91 | 4.02 | 4.02 | 0.50% | 1,758,257 |
| Dec 11, 2025 | 4.14 | 4.14 | 3.94 | 4.00 | 4.00 | -0.99% | 1,366,946 |
| Dec 10, 2025 | 4.01 | 4.14 | 4.01 | 4.04 | 4.04 | -1.94% | 1,341,697 |
| Dec 9, 2025 | 4.10 | 4.23 | 4.06 | 4.12 | 4.12 | 0.49% | 2,011,977 |
| Dec 8, 2025 | 4.20 | 4.27 | 4.06 | 4.10 | 4.10 | -2.38% | 1,540,728 |
| Dec 5, 2025 | 4.37 | 4.38 | 4.16 | 4.20 | 4.20 | -4.11% | 2,109,812 |
| Dec 4, 2025 | 4.28 | 4.59 | 4.20 | 4.38 | 4.38 | 3.06% | 5,638,591 |
| Dec 3, 2025 | 3.98 | 4.25 | 3.96 | 4.25 | 4.25 | 7.05% | 2,330,687 |
| Dec 2, 2025 | 3.88 | 4.04 | 3.84 | 3.97 | 3.97 | 2.06% | 2,180,801 |
| Dec 1, 2025 | 3.80 | 3.91 | 3.73 | 3.89 | 3.89 | 1.83% | 1,183,744 |
| Nov 28, 2025 | 3.79 | 3.90 | 3.73 | 3.82 | 3.82 | 0.79% | 1,306,387 |