Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 5.20
+0.47 (9.94%)
At close: Jan 16, 2026
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.75 | 5.20 | 4.72 | 5.20 | 5.20 | 9.94% | 3,149,705 |
| Jan 15, 2026 | 4.61 | 4.73 | 4.53 | 4.73 | 4.73 | 2.16% | 1,112,552 |
| Jan 14, 2026 | 4.72 | 4.78 | 4.55 | 4.63 | 4.63 | -2.73% | 1,121,661 |
| Jan 13, 2026 | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -2.26% | 1,459,664 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.82 | 4.87 | 4.87 | -2.60% | 1,443,050 |
| Jan 9, 2026 | 4.93 | 5.00 | 4.80 | 5.00 | 5.00 | 1.63% | 777,497 |
| Jan 8, 2026 | 4.83 | 4.96 | 4.72 | 4.92 | 4.92 | 1.86% | 1,004,607 |
| Jan 7, 2026 | 4.92 | 4.93 | 4.82 | 4.83 | 4.83 | -1.83% | 951,375 |
| Jan 6, 2026 | 4.96 | 5.03 | 4.86 | 4.92 | 4.92 | -0.81% | 1,302,410 |
| Jan 5, 2026 | 5.07 | 5.07 | 4.95 | 4.96 | 4.96 | -2.75% | 668,014 |
| Jan 2, 2026 | 5.03 | 5.10 | 4.93 | 5.10 | 5.10 | 1.39% | 953,855 |
| Dec 31, 2025 | 4.92 | 5.30 | 4.89 | 5.03 | 5.03 | 2.03% | 1,124,736 |
| Dec 30, 2025 | 4.90 | 5.04 | 4.84 | 4.93 | 4.93 | 0.61% | 865,652 |
| Dec 29, 2025 | 5.06 | 5.07 | 4.85 | 4.90 | 4.90 | -2.97% | 989,936 |
| Dec 26, 2025 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | - | 1,039,575 |
| Dec 25, 2025 | 5.08 | 5.12 | 4.99 | 5.05 | 5.05 | -1.37% | 1,395,036 |
| Dec 24, 2025 | 5.17 | 5.29 | 5.09 | 5.12 | 5.12 | -1.54% | 763,216 |
| Dec 23, 2025 | 5.13 | 5.41 | 5.00 | 5.20 | 5.20 | 1.36% | 1,746,583 |
| Dec 22, 2025 | 4.99 | 5.27 | 4.99 | 5.13 | 5.13 | -0.77% | 1,078,477 |
| Dec 19, 2025 | 5.22 | 5.24 | 4.98 | 5.17 | 5.17 | -1.34% | 1,182,191 |
| Dec 18, 2025 | 5.26 | 5.40 | 5.19 | 5.24 | 5.24 | -0.19% | 1,012,734 |
| Dec 17, 2025 | 5.39 | 5.45 | 5.24 | 5.25 | 5.25 | -4.02% | 1,660,678 |
| Dec 16, 2025 | 5.58 | 5.58 | 5.17 | 5.47 | 5.47 | -1.97% | 2,076,996 |
| Dec 15, 2025 | 5.88 | 5.97 | 5.58 | 5.58 | 5.58 | -5.10% | 2,133,007 |
| Dec 12, 2025 | 5.95 | 6.20 | 5.85 | 5.88 | 5.88 | -6.67% | 1,759,325 |
| Dec 11, 2025 | 6.33 | 6.70 | 5.85 | 6.30 | 6.30 | -0.94% | 3,873,997 |
| Dec 10, 2025 | 5.79 | 6.44 | 5.70 | 6.36 | 6.36 | 8.35% | 5,833,734 |
| Dec 9, 2025 | 5.30 | 5.87 | 5.16 | 5.87 | 5.87 | 9.93% | 4,710,525 |
| Dec 8, 2025 | 5.01 | 5.50 | 4.51 | 5.34 | 5.34 | 6.59% | 3,282,282 |
| Dec 5, 2025 | 5.08 | 5.09 | 4.88 | 5.01 | 5.01 | -0.60% | 1,249,946 |
| Dec 4, 2025 | 5.14 | 5.16 | 5.03 | 5.04 | 5.04 | -1.95% | 727,158 |
| Dec 3, 2025 | 5.25 | 5.27 | 5.05 | 5.14 | 5.14 | -1.91% | 1,502,342 |
| Dec 2, 2025 | 5.25 | 5.38 | 5.19 | 5.24 | 5.24 | -0.57% | 841,969 |
| Dec 1, 2025 | 5.35 | 5.39 | 5.22 | 5.27 | 5.27 | -1.50% | 1,042,467 |
| Nov 28, 2025 | 5.34 | 5.45 | 5.21 | 5.35 | 5.35 | 0.19% | 812,083 |
| Nov 27, 2025 | 5.35 | 5.53 | 5.24 | 5.34 | 5.34 | -1.29% | 978,987 |
| Nov 26, 2025 | 5.56 | 5.60 | 5.34 | 5.41 | 5.41 | -3.39% | 666,723 |
| Nov 25, 2025 | 5.70 | 5.73 | 5.51 | 5.60 | 5.60 | -3.45% | 781,755 |
| Nov 24, 2025 | 5.82 | 5.87 | 5.56 | 5.80 | 5.80 | -0.17% | 1,073,576 |
| Nov 21, 2025 | 6.01 | 6.11 | 5.81 | 5.81 | 5.81 | -3.33% | 891,995 |
| Nov 20, 2025 | 5.99 | 6.35 | 5.89 | 6.01 | 6.01 | 0.33% | 1,589,477 |
| Nov 19, 2025 | 5.80 | 6.00 | 5.60 | 5.99 | 5.99 | 4.54% | 1,439,580 |
| Nov 18, 2025 | 5.99 | 6.05 | 5.73 | 5.73 | 5.73 | -4.18% | 1,028,393 |
| Nov 17, 2025 | 5.95 | 6.49 | 5.87 | 5.98 | 5.98 | 0.50% | 1,318,126 |
| Nov 14, 2025 | 5.99 | 6.05 | 5.71 | 5.95 | 5.95 | -0.67% | 1,058,388 |
| Nov 13, 2025 | 6.00 | 6.20 | 5.97 | 5.99 | 5.99 | -0.17% | 920,354 |
| Nov 12, 2025 | 6.35 | 6.50 | 6.00 | 6.00 | 6.00 | -5.21% | 1,075,770 |
| Nov 11, 2025 | 5.99 | 6.51 | 5.99 | 6.33 | 6.33 | 3.77% | 1,637,236 |
| Nov 10, 2025 | 6.24 | 6.49 | 6.00 | 6.10 | 6.10 | -2.24% | 884,674 |
| Nov 7, 2025 | 6.35 | 6.49 | 6.19 | 6.24 | 6.24 | -1.73% | 695,244 |