Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey · Delayed Price · Currency is TRY 10.00
-0.10 (-0.99%)
At close: Aug 28, 2026
IST:SEKUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 10.01 | 10.59 | 9.59 | 10.30 | 10.30 | -0.96% | 3,745,255 |
| Aug 18, 2026 | 10.88 | 10.99 | 9.90 | 10.40 | 10.40 | -5.37% | 3,244,416 |
| Aug 17, 2026 | 11.00 | 11.20 | 10.78 | 10.99 | 10.99 | -0.09% | 2,357,686 |
| Aug 14, 2026 | 11.55 | 11.55 | 10.92 | 11.00 | 11.00 | -3.08% | 2,565,983 |
| Aug 13, 2026 | 11.10 | 11.45 | 10.90 | 11.35 | 11.35 | 0.89% | 2,043,377 |
| Aug 12, 2026 | 12.40 | 12.40 | 11.25 | 11.25 | 11.25 | -4.82% | 3,842,011 |
| Aug 11, 2026 | 11.31 | 11.82 | 11.00 | 11.82 | 11.82 | 9.95% | 5,776,968 |
| Aug 10, 2026 | 10.94 | 11.21 | 10.40 | 10.75 | 10.75 | -1.74% | 1,252,382 |
| Aug 7, 2026 | 11.19 | 11.37 | 10.80 | 10.94 | 10.94 | -0.82% | 1,173,933 |
| Aug 6, 2026 | 11.28 | 11.40 | 10.81 | 11.03 | 11.03 | -2.30% | 860,809 |
| Aug 5, 2026 | 11.60 | 11.74 | 10.61 | 11.29 | 11.29 | -3.83% | 2,009,002 |
| Aug 4, 2026 | 11.90 | 12.29 | 11.32 | 11.74 | 11.74 | -2.17% | 1,354,242 |
| Aug 3, 2026 | 12.19 | 12.53 | 11.87 | 12.00 | 12.00 | -1.56% | 2,328,642 |
| Jul 31, 2026 | 11.95 | 12.47 | 11.56 | 12.19 | 12.19 | 2.01% | 2,233,777 |
| Jul 30, 2026 | 10.90 | 11.96 | 10.90 | 11.95 | 11.95 | 9.63% | 4,714,452 |
| Jul 29, 2026 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | 0.93% | 907,662 |
| Jul 28, 2026 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -0.46% | 748,790 |
| Jul 27, 2026 | 10.68 | 10.85 | 10.68 | 10.85 | 10.85 | 6.48% | 1,490,013 |
| Jul 24, 2026 | 9.35 | 10.19 | 9.35 | 10.19 | 10.19 | 4.84% | 1,188,396 |
| Jul 23, 2026 | 10.60 | 10.60 | 9.56 | 9.72 | 9.72 | -8.47% | 1,486,681 |
| Jul 22, 2026 | 10.92 | 10.92 | 10.62 | 10.62 | 10.62 | -2.93% | 557,075 |
| Jul 21, 2026 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | -0.09% | 570,668 |
| Jul 20, 2026 | 11.25 | 11.25 | 10.64 | 10.95 | 10.95 | -2.67% | 825,443 |
| Jul 17, 2026 | 12.30 | 12.30 | 11.25 | 11.25 | 11.25 | -9.27% | 954,546 |
| Jul 16, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 3.33% | 847,828 |
| Jul 14, 2026 | 11.43 | 12.00 | 11.40 | 12.00 | 12.00 | 5.91% | 829,007 |
| Jul 13, 2026 | 10.80 | 11.33 | 10.80 | 11.33 | 11.33 | 0.27% | 1,052,903 |
| Jul 10, 2026 | 11.66 | 11.67 | 11.30 | 11.30 | 11.30 | -0.18% | 1,197,137 |
| 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 |