Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 4.390
-0.070 (-1.57%)
At close: Mar 27, 2026
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.49 | 4.58 | 4.34 | 4.39 | 4.39 | -1.57% | 1,606,012 |
| Mar 26, 2026 | 4.68 | 4.70 | 4.39 | 4.46 | 4.46 | -4.09% | 1,911,416 |
| Mar 25, 2026 | 4.45 | 4.88 | 4.40 | 4.65 | 4.65 | 4.49% | 2,924,537 |
| Mar 24, 2026 | 4.38 | 4.51 | 4.35 | 4.45 | 4.45 | 1.60% | 1,764,764 |
| Mar 23, 2026 | 4.50 | 4.50 | 4.32 | 4.38 | 4.38 | -3.10% | 1,801,343 |
| Mar 19, 2026 | 4.55 | 4.55 | 4.42 | 4.52 | 4.52 | - | 544,162 |
| Mar 18, 2026 | 4.45 | 4.75 | 4.36 | 4.52 | 4.52 | 1.57% | 1,118,156 |
| Mar 17, 2026 | 4.50 | 4.57 | 4.43 | 4.45 | 4.45 | -1.11% | 1,668,709 |
| Mar 16, 2026 | 4.63 | 4.80 | 4.40 | 4.50 | 4.50 | -2.81% | 1,568,690 |
| Mar 13, 2026 | 4.69 | 4.80 | 4.60 | 4.63 | 4.63 | -2.73% | 745,421 |
| Mar 12, 2026 | 4.70 | 4.82 | 4.56 | 4.76 | 4.76 | 1.49% | 1,124,296 |
| Mar 11, 2026 | 4.63 | 4.78 | 4.50 | 4.69 | 4.69 | 0.86% | 1,189,461 |
| Mar 10, 2026 | 4.53 | 4.75 | 4.47 | 4.65 | 4.65 | 2.65% | 1,714,612 |
| Mar 9, 2026 | 4.51 | 4.65 | 4.46 | 4.53 | 4.53 | -3.00% | 1,159,832 |
| Mar 6, 2026 | 4.71 | 4.75 | 4.48 | 4.67 | 4.67 | -0.85% | 1,490,483 |
| Mar 5, 2026 | 4.70 | 4.84 | 4.60 | 4.71 | 4.71 | -0.42% | 1,604,731 |
| Mar 4, 2026 | 4.76 | 4.95 | 4.61 | 4.73 | 4.73 | -0.63% | 1,187,253 |
| Mar 3, 2026 | 4.40 | 4.88 | 4.40 | 4.76 | 4.76 | 5.08% | 1,448,036 |
| Mar 2, 2026 | 4.39 | 4.76 | 4.38 | 4.53 | 4.53 | -6.79% | 1,864,886 |
| Feb 27, 2026 | 4.94 | 4.99 | 4.82 | 4.86 | 4.86 | -1.62% | 1,771,777 |
| Feb 26, 2026 | 5.05 | 5.25 | 4.80 | 4.94 | 4.94 | -5.00% | 2,726,840 |
| Feb 25, 2026 | 5.07 | 5.34 | 4.85 | 5.20 | 5.20 | 7.00% | 4,512,250 |
| Feb 24, 2026 | 4.96 | 5.04 | 4.72 | 4.86 | 4.86 | -1.62% | 1,365,645 |
| Feb 23, 2026 | 5.06 | 5.14 | 4.94 | 4.94 | 4.94 | -2.18% | 1,910,852 |
| Feb 20, 2026 | 5.06 | 5.17 | 4.99 | 5.05 | 5.05 | -0.20% | 1,376,158 |
| Feb 19, 2026 | 5.20 | 5.22 | 5.00 | 5.06 | 5.06 | -2.69% | 2,150,767 |
| Feb 18, 2026 | 5.44 | 5.46 | 5.17 | 5.20 | 5.20 | -4.24% | 2,493,369 |
| Feb 17, 2026 | 5.47 | 5.71 | 5.40 | 5.43 | 5.43 | -1.27% | 3,006,133 |
| Feb 16, 2026 | 5.47 | 5.65 | 5.35 | 5.50 | 5.50 | 0.36% | 2,496,168 |
| Feb 13, 2026 | 5.32 | 5.63 | 5.30 | 5.48 | 5.48 | - | 2,291,166 |
| Feb 12, 2026 | 5.35 | 5.82 | 5.32 | 5.48 | 5.48 | 1.48% | 3,952,181 |
| Feb 11, 2026 | 5.57 | 5.67 | 5.32 | 5.40 | 5.40 | -3.05% | 2,107,897 |
| Feb 10, 2026 | 5.27 | 5.77 | 5.17 | 5.57 | 5.57 | 5.69% | 2,501,484 |
| Feb 9, 2026 | 5.16 | 5.32 | 5.14 | 5.27 | 5.27 | 2.13% | 1,405,741 |
| Feb 6, 2026 | 5.26 | 5.27 | 5.09 | 5.16 | 5.16 | -2.09% | 1,095,819 |
| Feb 5, 2026 | 5.23 | 5.40 | 5.16 | 5.27 | 5.27 | 0.57% | 1,120,584 |
| Feb 4, 2026 | 5.31 | 5.39 | 5.20 | 5.24 | 5.24 | -1.50% | 1,494,240 |
| Feb 3, 2026 | 5.44 | 5.50 | 5.20 | 5.32 | 5.32 | -2.39% | 1,621,051 |
| Feb 2, 2026 | 5.50 | 5.70 | 5.24 | 5.45 | 5.45 | -1.45% | 2,320,132 |
| Jan 30, 2026 | 5.26 | 5.67 | 5.15 | 5.53 | 5.53 | 5.13% | 4,035,627 |
| Jan 29, 2026 | 5.25 | 5.44 | 5.10 | 5.26 | 5.26 | 0.19% | 2,670,499 |
| Jan 28, 2026 | 5.24 | 5.46 | 5.10 | 5.25 | 5.25 | 0.19% | 2,647,452 |
| Jan 27, 2026 | 5.44 | 5.54 | 5.17 | 5.24 | 5.24 | -4.20% | 3,043,896 |
| Jan 26, 2026 | 5.71 | 5.76 | 5.30 | 5.47 | 5.47 | -4.20% | 3,633,239 |
| Jan 23, 2026 | 5.80 | 6.10 | 5.64 | 5.71 | 5.71 | -4.36% | 3,228,414 |
| Jan 22, 2026 | 5.83 | 6.30 | 5.62 | 5.97 | 5.97 | 2.40% | 6,524,912 |
| Jan 21, 2026 | 5.16 | 5.83 | 5.08 | 5.83 | 5.83 | 10.00% | 5,925,539 |
| Jan 20, 2026 | 5.75 | 5.85 | 5.29 | 5.30 | 5.30 | -7.34% | 2,695,321 |
| Jan 19, 2026 | 5.27 | 5.72 | 5.21 | 5.72 | 5.72 | 10.00% | 4,272,579 |
| Jan 16, 2026 | 4.75 | 5.20 | 4.72 | 5.20 | 5.20 | 9.94% | 3,149,705 |