Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 4.620
+0.120 (2.67%)
At close: Aug 12, 2025, 6:00 PM GMT+3
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.64 | 4.77 | 4.64 | 4.67 | - | - | 6,491,333 |
| Aug 12, 2025 | 4.49 | 4.67 | 4.33 | 4.67 | - | 3.78% | 5,043,534 |
| Aug 11, 2025 | 4.49 | 4.53 | 4.43 | 4.50 | - | 0.22% | 5,567,786 |
| Aug 8, 2025 | 4.45 | 4.55 | 4.25 | 4.49 | - | 0.90% | 4,775,420 |
| Aug 7, 2025 | 4.25 | 4.56 | 4.25 | 4.45 | - | 4.22% | 6,252,627 |
| Aug 6, 2025 | 4.24 | 4.38 | 4.08 | 4.27 | - | 0.47% | 6,632,520 |
| Aug 5, 2025 | 3.92 | 4.27 | 3.82 | 4.25 | - | 8.70% | 6,614,806 |
| Aug 4, 2025 | 3.80 | 3.91 | 3.73 | 3.91 | - | 2.89% | 4,466,900 |
| Aug 1, 2025 | 3.72 | 3.85 | 3.69 | 3.80 | - | 2.15% | 4,834,867 |
| Jul 31, 2025 | 3.76 | 3.76 | 3.69 | 3.72 | - | -0.53% | 2,156,345 |
| Jul 30, 2025 | 3.61 | 3.77 | 3.56 | 3.74 | - | 2.47% | 5,849,786 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.60 | 3.65 | - | -0.27% | 4,016,625 |
| Jul 28, 2025 | 3.55 | 3.71 | 3.45 | 3.66 | - | 3.39% | 4,162,379 |
| Jul 25, 2025 | 3.48 | 3.59 | 3.43 | 3.54 | - | 2.31% | 3,123,334 |
| Jul 24, 2025 | 3.45 | 3.48 | 3.41 | 3.46 | - | - | 1,766,210 |
| Jul 23, 2025 | 3.43 | 3.48 | 3.40 | 3.46 | - | 0.29% | 3,123,861 |
| Jul 22, 2025 | 3.41 | 3.51 | 3.38 | 3.45 | - | 1.17% | 2,904,277 |
| Jul 21, 2025 | 3.48 | 3.61 | 3.40 | 3.41 | - | -2.01% | 6,610,752 |
| Jul 18, 2025 | 3.28 | 3.54 | 3.26 | 3.48 | - | 5.45% | 5,731,998 |
| Jul 17, 2025 | 3.19 | 3.33 | 3.14 | 3.30 | - | 3.45% | 4,399,953 |
| Jul 16, 2025 | 3.25 | 3.28 | 3.11 | 3.19 | - | -1.85% | 2,550,303 |
| Jul 14, 2025 | 3.21 | 3.29 | 3.14 | 3.25 | - | 1.25% | 2,943,317 |
| Jul 11, 2025 | 3.17 | 3.27 | 3.15 | 3.21 | - | -1.83% | 2,505,436 |
| Jul 10, 2025 | 3.02 | 3.27 | 3.01 | 3.27 | - | 8.64% | 5,646,264 |
| Jul 9, 2025 | 3.03 | 3.03 | 2.99 | 3.01 | - | -0.33% | 1,576,376 |
| Jul 8, 2025 | 3.02 | 3.06 | 3.00 | 3.02 | - | - | 1,391,387 |
| Jul 7, 2025 | 3.09 | 3.09 | 3.00 | 3.02 | - | -2.58% | 1,515,964 |
| Jul 4, 2025 | 3.05 | 3.15 | 3.01 | 3.10 | - | -0.96% | 3,078,453 |
| Jul 3, 2025 | 3.04 | 3.14 | 3.00 | 3.13 | - | 3.30% | 2,883,827 |
| Jul 2, 2025 | 3.07 | 3.07 | 2.98 | 3.03 | - | -1.30% | 2,735,464 |
| Jul 1, 2025 | 3.06 | 3.11 | 3.00 | 3.07 | - | 0.33% | 2,207,791 |
| Jun 30, 2025 | 3.06 | 3.10 | 2.93 | 3.06 | - | 2.00% | 2,895,916 |
| Jun 27, 2025 | 3.13 | 3.14 | 2.96 | 3.00 | - | -3.54% | 2,575,722 |
| Jun 26, 2025 | 2.93 | 3.17 | 2.93 | 3.11 | - | 4.71% | 5,368,752 |
| Jun 25, 2025 | 2.90 | 3.00 | 2.86 | 2.97 | - | 4.21% | 2,590,386 |
| Jun 24, 2025 | 2.80 | 2.89 | 2.78 | 2.85 | - | 3.26% | 1,040,826 |
| Jun 23, 2025 | 2.87 | 2.87 | 2.73 | 2.76 | - | -3.83% | 1,328,037 |
| Jun 20, 2025 | 2.85 | 2.89 | 2.82 | 2.87 | - | 0.70% | 973,677 |
| Jun 19, 2025 | 2.88 | 2.97 | 2.85 | 2.85 | - | -1.04% | 1,807,886 |
| Jun 18, 2025 | 2.87 | 2.95 | 2.85 | 2.88 | - | -0.69% | 1,253,857 |
| Jun 17, 2025 | 2.89 | 2.97 | 2.85 | 2.90 | - | 0.69% | 1,572,954 |
| Jun 16, 2025 | 2.84 | 2.90 | 2.82 | 2.88 | - | - | 1,473,415 |
| Jun 13, 2025 | 2.88 | 3.07 | 2.78 | 2.88 | - | -2.37% | 1,734,125 |
| Jun 12, 2025 | 2.94 | 3.03 | 2.91 | 2.95 | - | -2.64% | 1,598,673 |
| Jun 11, 2025 | 2.92 | 3.04 | 2.88 | 3.03 | - | 3.77% | 3,783,949 |
| Jun 10, 2025 | 2.90 | 2.94 | 2.88 | 2.92 | - | 0.69% | 1,863,926 |
| Jun 5, 2025 | 2.90 | 2.92 | 2.89 | 2.90 | - | - | 300,038 |
| Jun 4, 2025 | 2.90 | 2.92 | 2.88 | 2.90 | - | 0.35% | 568,317 |
| Jun 3, 2025 | 2.90 | 2.95 | 2.86 | 2.89 | - | 1.76% | 909,899 |
| Jun 2, 2025 | 2.92 | 2.96 | 2.82 | 2.84 | - | -2.74% | 1,001,792 |