Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 6.80
+0.47 (7.42%)
At close: Oct 24, 2025
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.95 | 6.96 | 5.95 | 6.80 | 6.80 | 7.42% | 3,799,568 |
| Oct 23, 2025 | 5.73 | 6.33 | 5.58 | 6.33 | 6.33 | 9.90% | 2,428,990 |
| Oct 22, 2025 | 5.71 | 6.00 | 5.44 | 5.76 | 5.76 | 0.88% | 1,973,052 |
| Oct 21, 2025 | 5.75 | 5.95 | 5.70 | 5.71 | 5.71 | -0.70% | 1,166,741 |
| Oct 20, 2025 | 5.95 | 5.98 | 5.68 | 5.75 | 5.75 | -3.36% | 1,467,654 |
| Oct 17, 2025 | 6.12 | 6.23 | 5.80 | 5.95 | 5.95 | -3.41% | 1,234,864 |
| Oct 16, 2025 | 6.16 | 6.77 | 5.90 | 6.16 | 6.16 | - | 1,006,607 |
| Oct 15, 2025 | 6.19 | 6.36 | 5.95 | 6.16 | 6.16 | -0.48% | 979,994 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.10 | 6.19 | 6.19 | -4.03% | 786,516 |
| Oct 13, 2025 | 6.37 | 6.95 | 6.37 | 6.45 | 6.45 | -4.73% | 1,307,488 |
| Oct 10, 2025 | 6.32 | 7.10 | 6.32 | 6.77 | 6.77 | 4.15% | 2,391,341 |
| Oct 9, 2025 | 6.54 | 6.65 | 6.31 | 6.50 | 6.50 | -0.61% | 1,042,565 |
| Oct 8, 2025 | 6.35 | 6.65 | 6.02 | 6.54 | 6.54 | 2.03% | 2,788,623 |
| Oct 7, 2025 | 6.57 | 6.65 | 6.35 | 6.41 | 6.41 | -4.75% | 1,171,729 |
| Oct 6, 2025 | 6.88 | 6.95 | 6.27 | 6.73 | 6.73 | -2.18% | 3,353,491 |
| Oct 3, 2025 | 7.15 | 7.15 | 6.88 | 6.88 | 6.88 | -3.78% | 1,604,672 |
| Oct 2, 2025 | 7.14 | 7.39 | 7.04 | 7.15 | 7.15 | 0.14% | 1,121,163 |
| Oct 1, 2025 | 7.18 | 7.35 | 7.07 | 7.14 | 7.14 | -0.56% | 1,414,430 |
| Sep 30, 2025 | 7.12 | 7.35 | 6.90 | 7.18 | 7.18 | 0.42% | 1,786,761 |
| Sep 29, 2025 | 7.40 | 7.51 | 7.03 | 7.15 | 7.15 | -3.38% | 1,502,993 |
| Sep 26, 2025 | 7.70 | 7.83 | 7.40 | 7.40 | 7.40 | -1.86% | 1,604,397 |
| Sep 25, 2025 | 7.43 | 7.72 | 7.30 | 7.54 | 7.54 | 1.48% | 1,822,465 |
| Sep 24, 2025 | 7.30 | 7.55 | 7.28 | 7.43 | 7.43 | 1.23% | 2,076,824 |
| Sep 23, 2025 | 7.43 | 7.72 | 7.31 | 7.34 | 7.34 | -2.78% | 1,683,033 |
| Sep 22, 2025 | 7.60 | 7.94 | 7.41 | 7.55 | 7.55 | -0.66% | 2,746,692 |
| Sep 19, 2025 | 7.22 | 7.74 | 7.22 | 7.60 | 7.60 | 5.26% | 2,513,186 |
| Sep 18, 2025 | 7.30 | 7.50 | 7.05 | 7.22 | 7.22 | 0.28% | 2,609,635 |
| Sep 17, 2025 | 7.35 | 7.44 | 7.18 | 7.20 | 7.20 | -2.04% | 1,706,564 |
| Sep 16, 2025 | 7.25 | 7.45 | 7.15 | 7.35 | 7.35 | 0.55% | 1,849,373 |
| Sep 15, 2025 | 7.00 | 7.41 | 6.90 | 7.31 | 7.31 | 1.67% | 2,327,237 |
| Sep 12, 2025 | 7.24 | 7.24 | 6.90 | 7.19 | 7.19 | -0.96% | 2,703,306 |
| Sep 11, 2025 | 7.57 | 7.68 | 7.25 | 7.26 | 7.26 | -4.10% | 2,178,318 |
| Sep 10, 2025 | 7.25 | 7.78 | 6.90 | 7.57 | 7.57 | 4.41% | 3,336,690 |
| Sep 9, 2025 | 7.63 | 7.95 | 7.20 | 7.25 | 7.25 | -4.98% | 3,950,603 |
| Sep 8, 2025 | 7.30 | 7.83 | 6.80 | 7.63 | 7.63 | 4.52% | 4,542,383 |
| Sep 5, 2025 | 6.65 | 7.30 | 6.65 | 7.30 | 7.30 | 9.77% | 5,079,355 |
| Sep 4, 2025 | 6.33 | 6.86 | 6.26 | 6.65 | 6.65 | 5.06% | 3,965,274 |
| Sep 3, 2025 | 6.35 | 6.50 | 6.25 | 6.33 | 6.33 | - | 1,662,728 |
| Sep 2, 2025 | 6.36 | 6.48 | 6.20 | 6.33 | 6.33 | -0.47% | 3,988,858 |
| Sep 1, 2025 | 6.43 | 6.71 | 6.20 | 6.36 | 6.36 | -1.09% | 2,364,732 |
| Aug 29, 2025 | 6.36 | 6.60 | 6.25 | 6.43 | 6.43 | 1.10% | 3,570,796 |
| Aug 28, 2025 | 6.15 | 6.39 | 6.00 | 6.36 | 6.36 | 3.41% | 2,273,395 |
| Aug 27, 2025 | 6.33 | 6.42 | 6.06 | 6.15 | 6.15 | -2.38% | 2,941,065 |
| Aug 26, 2025 | 6.10 | 6.70 | 5.90 | 6.30 | 6.30 | 3.28% | 6,943,945 |
| Aug 25, 2025 | 6.12 | 6.50 | 5.85 | 6.10 | 6.10 | -3.17% | 5,704,780 |
| Aug 22, 2025 | 6.40 | 6.70 | 5.75 | 6.30 | 6.30 | -1.25% | 9,886,349 |
| Aug 21, 2025 | 5.90 | 6.40 | 5.90 | 6.38 | 6.38 | 9.06% | 9,431,452 |
| Aug 20, 2025 | 5.42 | 5.94 | 5.42 | 5.85 | 5.85 | 8.13% | 9,042,516 |
| Aug 19, 2025 | 5.09 | 5.41 | 5.09 | 5.41 | 5.41 | 6.29% | 12,190,280 |
| Aug 18, 2025 | 4.74 | 5.11 | 4.70 | 5.09 | 5.09 | 7.84% | 8,256,148 |