Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 10.90
+0.29 (2.73%)
Last updated: Jul 9, 2026, 1:55 PM GMT+3
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 10.70 | 11.32 | 10.70 | 11.32 | 11.32 | 6.69% | 1,238,920 |
| Jul 8, 2026 | 11.10 | 11.10 | 10.61 | 10.61 | 10.61 | -5.86% | 1,262,279 |
| Jul 7, 2026 | 11.12 | 11.32 | 11.12 | 11.27 | 11.27 | 1.53% | 884,980 |
| Jul 6, 2026 | 10.79 | 11.40 | 10.79 | 11.10 | 11.10 | 5.92% | 1,454,619 |
| Jul 3, 2026 | 9.81 | 10.48 | 9.81 | 10.48 | 10.48 | 9.97% | 1,768,476 |
| Jul 2, 2026 | 10.01 | 10.01 | 9.53 | 9.53 | 9.53 | -8.37% | 1,854,434 |
| Jul 1, 2026 | 10.44 | 10.44 | 10.40 | 10.40 | 10.40 | -0.29% | 1,537,500 |
| Jun 30, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -9.93% | 1,750,510 |
| Jun 29, 2026 | 12.11 | 12.30 | 10.90 | 11.58 | 11.58 | -4.38% | 5,871,071 |
| Jun 26, 2026 | 12.99 | 13.25 | 12.11 | 12.11 | 12.11 | -6.77% | 4,874,046 |
| Jun 25, 2026 | 12.10 | 12.99 | 11.16 | 12.99 | 12.99 | 7.27% | 9,308,753 |
| Jun 24, 2026 | 11.31 | 12.19 | 10.95 | 12.11 | 12.11 | 7.64% | 7,979,049 |
| Jun 23, 2026 | 9.98 | 11.25 | 9.91 | 11.25 | 11.25 | 9.97% | 6,655,024 |
| Jun 22, 2026 | 8.37 | 10.23 | 8.37 | 10.23 | 10.23 | 10.00% | 14,723,925 |
| Jun 19, 2026 | 10.00 | 10.00 | 9.30 | 9.30 | 9.30 | -9.97% | 3,564,481 |
| Jun 18, 2026 | 9.99 | 10.50 | 9.78 | 10.33 | 10.33 | 2.89% | 2,843,322 |
| Jun 17, 2026 | 9.60 | 10.17 | 9.25 | 10.04 | 10.04 | 5.68% | 4,002,911 |
| Jun 16, 2026 | 8.84 | 9.72 | 8.71 | 9.50 | 9.50 | 7.47% | 6,161,470 |
| Jun 15, 2026 | 8.98 | 9.01 | 8.75 | 8.84 | 8.84 | -1.56% | 2,541,268 |
| Jun 12, 2026 | 9.10 | 9.14 | 8.51 | 8.98 | 8.98 | -0.22% | 4,903,106 |
| Jun 11, 2026 | 9.44 | 9.44 | 8.97 | 9.00 | 9.00 | -4.66% | 3,707,884 |
| Jun 10, 2026 | 9.11 | 9.75 | 8.67 | 9.44 | 9.44 | 5.01% | 8,053,651 |
| Jun 9, 2026 | 8.96 | 9.40 | 8.54 | 8.99 | 8.99 | 1.70% | 7,374,888 |
| Jun 8, 2026 | 8.06 | 8.86 | 7.81 | 8.84 | 8.84 | 9.68% | 6,483,582 |
| Jun 5, 2026 | 7.45 | 8.06 | 7.24 | 8.06 | 8.06 | 9.96% | 5,960,486 |
| Jun 4, 2026 | 7.39 | 7.61 | 7.27 | 7.33 | 7.33 | -0.81% | 1,275,799 |
| Jun 3, 2026 | 7.57 | 7.57 | 7.29 | 7.39 | 7.39 | -3.52% | 2,984,225 |
| Jun 2, 2026 | 7.78 | 7.83 | 7.40 | 7.66 | 7.66 | -1.29% | 1,934,730 |
| Jun 1, 2026 | 7.91 | 7.99 | 7.70 | 7.76 | 7.76 | -1.77% | 2,069,980 |
| May 26, 2026 | 7.81 | 7.96 | 7.68 | 7.90 | 7.90 | 1.28% | 321,168 |
| May 25, 2026 | 7.44 | 7.87 | 7.42 | 7.80 | 7.80 | 4.00% | 1,319,778 |
| May 22, 2026 | 6.84 | 7.52 | 6.77 | 7.50 | 7.50 | 9.65% | 1,480,210 |
| May 21, 2026 | 7.64 | 7.73 | 6.84 | 6.84 | 6.84 | -10.00% | 1,930,763 |
| May 20, 2026 | 7.96 | 8.15 | 7.60 | 7.60 | 7.60 | -4.52% | 1,461,384 |
| May 18, 2026 | 8.10 | 8.28 | 7.96 | 7.96 | 7.96 | -1.73% | 2,559,254 |
| May 15, 2026 | 8.04 | 8.20 | 7.80 | 8.10 | 8.10 | -0.37% | 2,685,255 |
| May 14, 2026 | 8.27 | 8.29 | 8.00 | 8.13 | 8.13 | -0.25% | 2,232,765 |
| May 13, 2026 | 8.19 | 8.50 | 7.80 | 8.15 | 8.15 | 1.12% | 3,498,590 |
| May 12, 2026 | 8.02 | 8.16 | 7.94 | 8.06 | 8.06 | 0.75% | 2,150,661 |
| May 11, 2026 | 8.03 | 8.25 | 7.65 | 8.00 | 8.00 | - | 3,378,512 |
| May 8, 2026 | 8.07 | 8.14 | 7.83 | 8.00 | 8.00 | -0.37% | 3,040,180 |
| May 7, 2026 | 8.15 | 8.46 | 7.95 | 8.03 | 8.03 | -1.47% | 2,698,238 |
| May 6, 2026 | 8.06 | 8.50 | 7.75 | 8.15 | 8.15 | 1.12% | 2,639,087 |
| May 5, 2026 | 8.00 | 8.21 | 7.85 | 8.06 | 8.06 | 0.37% | 2,287,826 |
| May 4, 2026 | 7.70 | 8.03 | 7.58 | 8.03 | 8.03 | 1.90% | 3,337,785 |
| Apr 30, 2026 | 7.81 | 8.22 | 7.81 | 7.88 | 7.88 | -0.88% | 3,344,420 |
| Apr 29, 2026 | 7.85 | 8.27 | 7.80 | 7.95 | 7.95 | -0.62% | 2,178,265 |
| Apr 28, 2026 | 8.16 | 8.31 | 7.88 | 8.00 | 8.00 | -3.96% | 3,472,998 |
| Apr 27, 2026 | 8.64 | 8.80 | 7.99 | 8.33 | 8.33 | -3.59% | 8,381,692 |
| Apr 24, 2026 | 8.34 | 8.64 | 8.06 | 8.64 | 8.64 | 9.92% | 6,090,317 |