Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 3.490
+0.070 (2.05%)
Last updated: Dec 31, 2025, 3:20 PM GMT+3
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 3.86 | 3.88 | 3.78 | 3.79 | 3.79 | -2.57% | 1,068,836 |
| Nov 26, 2025 | 3.85 | 3.99 | 3.66 | 3.89 | 3.89 | 1.04% | 1,670,008 |
| Nov 25, 2025 | 4.09 | 4.11 | 3.85 | 3.85 | 3.85 | -5.17% | 1,465,867 |
| Nov 24, 2025 | 4.19 | 4.19 | 3.99 | 4.06 | 4.06 | -5.14% | 2,195,851 |
| Nov 21, 2025 | 4.35 | 4.36 | 4.10 | 4.28 | 4.28 | -3.82% | 2,531,457 |
| Nov 20, 2025 | 4.60 | 4.70 | 4.17 | 4.45 | 4.45 | -25.44% | 2,565,581 |
| Nov 19, 2025 | 5.76 | 5.97 | 5.74 | 5.97 | 3.18 | 3.61% | 2,325,104 |
| Nov 18, 2025 | 5.98 | 5.98 | 5.74 | 5.76 | 3.07 | -2.37% | 995,996 |
| Nov 17, 2025 | 5.85 | 6.12 | 5.76 | 5.90 | 3.15 | 0.20% | 2,449,904 |
| Nov 14, 2025 | 6.28 | 6.28 | 5.84 | 5.89 | 3.14 | 2.65% | 2,815,696 |
| Nov 13, 2025 | 5.48 | 5.80 | 5.33 | 5.74 | 3.06 | 6.38% | 1,482,759 |
| Nov 12, 2025 | 5.44 | 5.53 | 5.33 | 5.39 | 2.88 | -2.88% | 914,846 |
| Nov 11, 2025 | 5.66 | 5.70 | 5.36 | 5.55 | 2.96 | -2.25% | 1,019,281 |
| Nov 10, 2025 | 5.86 | 5.87 | 5.58 | 5.68 | 3.03 | -3.20% | 1,335,944 |
| Nov 7, 2025 | 5.92 | 5.99 | 5.70 | 5.87 | 3.13 | -0.88% | 1,733,296 |
| Nov 6, 2025 | 5.67 | 6.09 | 5.61 | 5.92 | 3.16 | 4.37% | 2,940,951 |
| Nov 5, 2025 | 5.80 | 5.82 | 5.67 | 5.67 | 3.03 | -2.14% | 1,019,454 |
| Nov 4, 2025 | 5.86 | 5.86 | 5.66 | 5.80 | 3.09 | -1.02% | 1,115,056 |
| Nov 3, 2025 | 5.43 | 5.87 | 5.33 | 5.86 | 3.12 | 7.89% | 4,246,551 |
| Oct 31, 2025 | 5.36 | 5.47 | 5.27 | 5.43 | 2.90 | 0.52% | 2,102,369 |
| Oct 30, 2025 | 5.49 | 5.51 | 5.27 | 5.40 | 2.88 | -2.03% | 2,290,331 |
| Oct 28, 2025 | 5.52 | 5.59 | 5.40 | 5.51 | 2.94 | 0.66% | 574,691 |
| Oct 27, 2025 | 5.59 | 5.64 | 5.40 | 5.48 | 2.92 | -2.98% | 3,303,629 |
| Oct 24, 2025 | 5.58 | 5.72 | 5.50 | 5.64 | 3.01 | 1.07% | 2,181,139 |
| Oct 23, 2025 | 5.67 | 5.69 | 5.56 | 5.58 | 2.98 | -1.55% | 684,746 |
| Oct 22, 2025 | 5.69 | 5.69 | 5.58 | 5.67 | 3.03 | 0.42% | 1,105,606 |
| Oct 21, 2025 | 5.76 | 5.76 | 5.62 | 5.65 | 3.01 | -0.56% | 852,941 |