Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 5.01
-0.03 (-0.60%)
At close: Dec 5, 2025
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 6, 2025 | 6.36 | 6.44 | 6.30 | 6.35 | 6.35 | 0.79% | 486,090 |
| Nov 5, 2025 | 6.31 | 6.59 | 6.17 | 6.30 | 6.30 | -0.63% | 1,487,573 |
| Nov 4, 2025 | 6.45 | 6.71 | 6.14 | 6.34 | 6.34 | -2.01% | 1,685,469 |
| Nov 3, 2025 | 6.79 | 6.79 | 6.47 | 6.47 | 6.47 | -4.71% | 1,437,873 |
| Oct 31, 2025 | 6.80 | 6.83 | 6.48 | 6.79 | 6.79 | -0.15% | 1,991,280 |
| Oct 30, 2025 | 6.82 | 7.38 | 6.76 | 6.80 | 6.80 | -0.73% | 1,501,924 |
| Oct 28, 2025 | 6.79 | 7.43 | 6.71 | 6.85 | 6.85 | 0.74% | 1,091,791 |
| Oct 27, 2025 | 6.75 | 7.22 | 6.66 | 6.80 | 6.80 | - | 2,332,375 |
| 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 |