Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 3.230
+0.020 (0.62%)
At close: Oct 28, 2026
IST:SEKUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.21 | 3.29 | 3.20 | 3.23 | 3.23 | 0.62% | 448,680 |
| Oct 27, 2026 | 3.29 | 3.55 | 3.16 | 3.21 | 3.21 | -3.60% | 1,705,103 |
| Oct 26, 2026 | 3.21 | 3.39 | 3.21 | 3.33 | 3.33 | 3.74% | 1,659,709 |
| Oct 23, 2026 | 3.39 | 3.54 | 3.16 | 3.21 | 3.21 | -8.29% | 2,548,181 |
| Oct 22, 2026 | 4.04 | 4.04 | 3.37 | 3.50 | 3.50 | -6.42% | 3,079,097 |
| Oct 21, 2026 | 3.65 | 4.28 | 3.56 | 3.74 | 3.74 | -5.32% | 5,077,382 |
| Oct 20, 2026 | 3.78 | 4.11 | 3.61 | 3.95 | 3.95 | 4.22% | 4,434,754 |
| Oct 19, 2026 | 3.70 | 4.15 | 3.61 | 3.79 | 3.79 | -0.26% | 1,476,067 |
| Oct 16, 2026 | 3.78 | 3.94 | 3.61 | 3.80 | 3.80 | -5.24% | 2,884,399 |
| Oct 15, 2026 | 4.07 | 4.37 | 4.00 | 4.01 | 4.01 | -9.28% | 2,071,088 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.41 | 4.42 | 4.42 | -9.80% | 3,988,143 |
| Oct 13, 2026 | 4.95 | 5.06 | 4.52 | 4.90 | 4.90 | -2.20% | 4,181,520 |
| Oct 12, 2026 | 4.59 | 5.10 | 4.41 | 5.01 | 5.01 | 7.97% | 5,453,266 |
| Oct 9, 2026 | 4.37 | 4.80 | 4.16 | 4.64 | 4.64 | 4.27% | 3,946,646 |
| Oct 8, 2026 | 4.42 | 4.69 | 4.12 | 4.45 | 4.45 | 0.68% | 5,199,639 |
| Oct 7, 2026 | 4.23 | 4.42 | 4.02 | 4.42 | 4.42 | 9.95% | 8,723,808 |
| Oct 6, 2026 | 3.59 | 4.02 | 3.48 | 4.02 | 4.02 | 9.84% | 3,561,969 |
| Oct 5, 2026 | 3.61 | 3.76 | 3.33 | 3.66 | 3.66 | -1.08% | 3,541,531 |
| Oct 2, 2026 | 3.87 | 4.25 | 3.68 | 3.70 | 3.70 | -4.39% | 7,034,048 |
| Oct 1, 2026 | 3.49 | 3.87 | 3.28 | 3.87 | 3.87 | 9.94% | 3,749,918 |
| Sep 30, 2026 | 2.88 | 3.52 | 2.88 | 3.52 | 3.52 | 10.00% | 10,462,637 |
| Sep 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -9.86% | 197,285 |
| Sep 28, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -9.90% | 313,036 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -9.84% | 274,824 |
| Sep 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -9.90% | 326,536 |
| Sep 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -9.85% | 585,838 |
| Sep 22, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -9.88% | 152,616 |
| Sep 21, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -9.95% | 82,041 |
| Sep 18, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -9.92% | 162,683 |
| Sep 17, 2026 | 8.00 | 8.00 | 7.36 | 7.36 | 7.36 | -9.91% | 1,873,289 |
| Sep 16, 2026 | 8.81 | 8.81 | 7.93 | 8.17 | 8.17 | -7.26% | 3,466,074 |
| Sep 15, 2026 | 9.40 | 9.40 | 8.61 | 8.81 | 8.81 | -6.28% | 3,014,912 |
| Sep 14, 2026 | 9.62 | 9.72 | 9.25 | 9.40 | 9.40 | -2.49% | 5,158,183 |
| Sep 11, 2026 | 9.97 | 9.97 | 9.49 | 9.64 | 9.64 | -3.31% | 1,257,054 |
| Sep 10, 2026 | 9.80 | 10.22 | 9.32 | 9.97 | 9.97 | 2.68% | 2,097,858 |
| Sep 9, 2026 | 9.60 | 9.76 | 9.42 | 9.71 | 9.71 | 0.73% | 4,744,814 |
| Sep 8, 2026 | 9.66 | 9.87 | 9.49 | 9.64 | 9.64 | -0.21% | 1,689,167 |
| Sep 7, 2026 | 10.00 | 10.25 | 9.60 | 9.66 | 9.66 | -2.62% | 1,474,923 |
| Sep 4, 2026 | 10.01 | 10.30 | 9.70 | 9.92 | 9.92 | -0.80% | 1,153,075 |
| Sep 3, 2026 | 10.35 | 10.75 | 10.00 | 10.00 | 10.00 | -3.38% | 1,744,300 |
| Sep 2, 2026 | 10.90 | 10.94 | 10.31 | 10.35 | 10.35 | -5.39% | 2,015,057 |
| Sep 1, 2026 | 10.00 | 10.94 | 9.91 | 10.94 | 10.94 | 9.95% | 3,284,707 |
| Aug 31, 2026 | 10.00 | 10.14 | 9.84 | 9.95 | 9.95 | -0.50% | 1,369,856 |
| Aug 28, 2026 | 9.41 | 10.10 | 9.41 | 10.00 | 10.00 | -0.99% | 1,908,834 |
| Aug 27, 2026 | 10.12 | 10.29 | 9.94 | 10.10 | 10.10 | -0.20% | 2,313,974 |
| Aug 26, 2026 | 10.35 | 10.44 | 10.00 | 10.12 | 10.12 | -3.07% | 1,939,474 |
| Aug 25, 2026 | 10.24 | 10.69 | 9.94 | 10.44 | 10.44 | 1.75% | 3,263,665 |
| Aug 24, 2026 | 10.50 | 10.50 | 9.80 | 10.26 | 10.26 | -2.29% | 2,346,362 |
| Aug 21, 2026 | 10.43 | 10.50 | 10.27 | 10.50 | 10.50 | 0.77% | 1,093,955 |
| Aug 20, 2026 | 10.20 | 10.56 | 9.78 | 10.42 | 10.42 | 1.17% | 2,177,925 |