Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 4.710
-0.020 (-0.42%)
Last updated: Mar 5, 2026, 5:59 PM GMT+3
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |