Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 8.06
-0.09 (-1.10%)
Last updated: May 7, 2026, 3:46 PM GMT+3
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 7.59 | 7.94 | 7.50 | 7.86 | 7.86 | 3.56% | 1,909,562 |
| Apr 21, 2026 | 7.56 | 7.77 | 7.48 | 7.59 | 7.59 | -0.91% | 2,063,749 |
| Apr 20, 2026 | 7.60 | 7.96 | 7.42 | 7.66 | 7.66 | -1.16% | 3,177,787 |
| Apr 17, 2026 | 7.74 | 7.87 | 7.23 | 7.75 | 7.75 | -0.64% | 3,664,356 |
| Apr 16, 2026 | 8.08 | 8.09 | 7.53 | 7.80 | 7.80 | -3.47% | 4,105,822 |
| Apr 15, 2026 | 8.25 | 8.29 | 8.03 | 8.08 | 8.08 | -2.06% | 1,659,134 |
| Apr 14, 2026 | 8.40 | 8.40 | 8.00 | 8.25 | 8.25 | 2.48% | 2,961,064 |
| Apr 13, 2026 | 8.25 | 8.25 | 7.90 | 8.05 | 8.05 | -2.90% | 2,230,786 |
| Apr 10, 2026 | 8.18 | 8.40 | 7.86 | 8.29 | 8.29 | 1.10% | 3,418,469 |
| Apr 9, 2026 | 7.60 | 8.20 | 7.49 | 8.20 | 8.20 | 5.81% | 2,889,496 |
| Apr 8, 2026 | 7.25 | 7.85 | 7.10 | 7.75 | 7.75 | 8.54% | 4,080,870 |
| Apr 7, 2026 | 7.18 | 7.31 | 6.80 | 7.14 | 7.14 | -0.28% | 2,142,471 |
| Apr 6, 2026 | 7.27 | 7.41 | 7.00 | 7.16 | 7.16 | -1.51% | 2,810,102 |
| Apr 3, 2026 | 7.25 | 7.54 | 6.90 | 7.27 | 7.27 | -3.07% | 2,933,918 |
| Apr 2, 2026 | 7.21 | 7.96 | 7.06 | 7.50 | 7.50 | -0.40% | 6,239,894 |
| Apr 1, 2026 | 6.90 | 7.58 | 6.61 | 7.53 | 7.53 | 9.13% | 6,280,692 |
| Mar 31, 2026 | 6.28 | 6.90 | 6.27 | 6.90 | 6.90 | 9.87% | 6,273,881 |
| Mar 30, 2026 | 5.74 | 6.28 | 5.61 | 6.28 | 6.28 | 9.98% | 6,758,710 |
| Mar 27, 2026 | 5.38 | 5.86 | 5.24 | 5.71 | 5.71 | 6.53% | 2,333,667 |
| Mar 26, 2026 | 5.64 | 5.78 | 5.36 | 5.36 | 5.36 | -4.96% | 1,604,029 |
| Mar 25, 2026 | 5.83 | 5.86 | 5.55 | 5.64 | 5.64 | -1.91% | 1,579,418 |
| Mar 24, 2026 | 5.96 | 5.96 | 5.67 | 5.75 | 5.75 | -4.64% | 1,626,218 |
| Mar 23, 2026 | 6.10 | 6.10 | 5.67 | 6.03 | 6.03 | -1.95% | 2,156,342 |
| Mar 19, 2026 | 6.05 | 6.15 | 6.01 | 6.15 | 6.15 | 1.32% | 569,046 |
| Mar 18, 2026 | 6.13 | 6.30 | 6.03 | 6.07 | 6.07 | -0.98% | 1,564,799 |
| Mar 17, 2026 | 5.95 | 6.20 | 5.90 | 6.13 | 6.13 | 3.03% | 2,436,804 |
| Mar 16, 2026 | 5.74 | 6.09 | 5.62 | 5.95 | 5.95 | 3.66% | 2,244,898 |
| Mar 13, 2026 | 5.55 | 6.00 | 5.52 | 5.74 | 5.74 | 1.77% | 2,109,900 |
| Mar 12, 2026 | 5.46 | 5.88 | 5.46 | 5.64 | 5.64 | 3.30% | 2,238,016 |
| Mar 11, 2026 | 5.60 | 5.75 | 5.46 | 5.46 | 5.46 | -4.21% | 1,244,051 |
| Mar 10, 2026 | 5.30 | 5.75 | 5.24 | 5.70 | 5.70 | 8.57% | 2,755,977 |
| Mar 9, 2026 | 5.36 | 5.42 | 5.21 | 5.25 | 5.25 | -4.72% | 1,843,242 |
| Mar 6, 2026 | 5.37 | 5.67 | 5.37 | 5.51 | 5.51 | -1.25% | 2,068,474 |
| Mar 5, 2026 | 5.19 | 5.62 | 5.17 | 5.58 | 5.58 | 7.72% | 2,313,569 |
| Mar 4, 2026 | 5.24 | 5.33 | 5.11 | 5.18 | 5.18 | -3.72% | 2,050,737 |
| Mar 3, 2026 | 5.28 | 5.46 | 5.22 | 5.38 | 5.38 | -2.36% | 1,559,531 |
| Mar 2, 2026 | 5.05 | 5.52 | 5.05 | 5.51 | 5.51 | -1.61% | 5,289,173 |
| Feb 27, 2026 | 5.80 | 6.04 | 5.60 | 5.60 | 5.60 | -3.61% | 2,919,817 |
| Feb 26, 2026 | 5.86 | 6.00 | 5.62 | 5.81 | 5.81 | -2.02% | 2,292,697 |
| Feb 25, 2026 | 5.67 | 6.33 | 5.41 | 5.93 | 5.93 | 2.24% | 7,327,480 |
| Feb 24, 2026 | 5.85 | 6.22 | 5.58 | 5.80 | 5.80 | -4.45% | 7,602,344 |
| Feb 23, 2026 | 5.94 | 6.07 | 5.79 | 6.07 | 6.07 | 9.96% | 12,381,800 |