Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 2.950
+0.100 (3.51%)
At close: Oct 9, 2026
IST:SEYKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.75 | 2.95 | 2.75 | 2.95 | 2.95 | 3.51% | 1,038,072 |
| Oct 8, 2026 | 2.98 | 2.98 | 2.71 | 2.85 | 2.85 | -2.73% | 1,331,254 |
| Oct 7, 2026 | 3.05 | 3.10 | 2.90 | 2.93 | 2.93 | -3.93% | 965,637 |
| Oct 6, 2026 | 2.95 | 3.19 | 2.94 | 3.05 | 3.05 | 0.66% | 1,063,503 |
| Oct 5, 2026 | 2.91 | 3.30 | 2.91 | 3.03 | 3.03 | -3.19% | 1,576,793 |
| Oct 2, 2026 | 3.02 | 3.21 | 2.98 | 3.13 | 3.13 | 5.39% | 1,872,622 |
| Oct 1, 2026 | 2.70 | 2.97 | 2.70 | 2.97 | 2.97 | 10.00% | 2,723,434 |
| Sep 30, 2026 | 2.31 | 2.70 | 2.22 | 2.70 | 2.70 | 9.76% | 3,306,810 |
| Sep 29, 2026 | 2.60 | 2.65 | 2.41 | 2.46 | 2.46 | -7.87% | 2,348,979 |
| Sep 28, 2026 | 2.70 | 2.92 | 2.60 | 2.67 | 2.67 | -6.97% | 1,750,986 |
| Sep 25, 2026 | 2.95 | 2.95 | 2.65 | 2.87 | 2.87 | -2.38% | 2,427,157 |
| Sep 24, 2026 | 3.00 | 3.04 | 2.85 | 2.94 | 2.94 | -2.65% | 1,189,389 |
| Sep 23, 2026 | 3.16 | 3.25 | 3.02 | 3.02 | 3.02 | -4.43% | 1,169,196 |
| Sep 22, 2026 | 3.05 | 3.28 | 3.05 | 3.16 | 3.16 | -1.25% | 640,222 |
| Sep 21, 2026 | 3.01 | 3.30 | 3.01 | 3.20 | 3.20 | -4.19% | 2,767,458 |
| Sep 18, 2026 | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -9.97% | 1,472,809 |
| Sep 17, 2026 | 3.81 | 4.10 | 3.71 | 3.71 | 3.71 | -9.95% | 2,451,410 |
| Sep 16, 2026 | 4.21 | 4.34 | 4.03 | 4.12 | 4.12 | -3.29% | 1,001,461 |
| Sep 15, 2026 | 4.11 | 4.33 | 4.11 | 4.26 | 4.26 | -0.47% | 620,137 |
| Sep 14, 2026 | 4.43 | 4.50 | 4.22 | 4.28 | 4.28 | -3.39% | 1,306,918 |
| Sep 11, 2026 | 4.46 | 4.51 | 4.40 | 4.43 | 4.43 | - | 698,160 |
| Sep 10, 2026 | 4.47 | 4.59 | 4.38 | 4.43 | 4.43 | -0.89% | 1,142,050 |
| Sep 9, 2026 | 4.35 | 4.65 | 4.30 | 4.47 | 4.47 | 2.05% | 2,370,055 |
| Sep 8, 2026 | 4.17 | 4.48 | 4.17 | 4.38 | 4.38 | 5.54% | 1,641,493 |
| Sep 7, 2026 | 4.25 | 4.34 | 4.15 | 4.15 | 4.15 | -2.35% | 1,260,147 |
| Sep 4, 2026 | 4.15 | 4.26 | 4.13 | 4.25 | 4.25 | 2.41% | 1,288,227 |
| Sep 3, 2026 | 4.30 | 4.36 | 4.10 | 4.15 | 4.15 | -4.38% | 1,435,310 |
| Sep 2, 2026 | 4.44 | 4.45 | 4.23 | 4.34 | 4.34 | -2.47% | 1,427,310 |
| Sep 1, 2026 | 4.43 | 4.53 | 4.41 | 4.45 | 4.45 | 0.23% | 1,305,178 |
| Aug 31, 2026 | 4.52 | 4.58 | 4.40 | 4.44 | 4.44 | -1.77% | 1,366,369 |
| Aug 28, 2026 | 4.54 | 4.60 | 4.51 | 4.52 | 4.52 | -0.44% | 738,192 |
| Aug 27, 2026 | 4.60 | 4.65 | 4.54 | 4.54 | 4.54 | -1.30% | 1,242,907 |
| Aug 26, 2026 | 4.64 | 4.64 | 4.55 | 4.60 | 4.60 | -0.86% | 1,471,661 |
| Aug 25, 2026 | 4.67 | 4.67 | 4.58 | 4.64 | 4.64 | 0.22% | 773,343 |
| Aug 24, 2026 | 4.67 | 4.74 | 4.58 | 4.63 | 4.63 | -1.07% | 1,429,551 |
| Aug 21, 2026 | 4.71 | 4.74 | 4.65 | 4.68 | 4.68 | -0.64% | 1,025,327 |
| Aug 20, 2026 | 4.72 | 4.80 | 4.67 | 4.71 | 4.71 | -0.42% | 1,230,344 |
| Aug 19, 2026 | 4.55 | 4.78 | 4.55 | 4.73 | 4.73 | 2.16% | 1,777,854 |
| Aug 18, 2026 | 4.71 | 4.78 | 4.61 | 4.63 | 4.63 | -1.70% | 1,227,810 |
| Aug 17, 2026 | 4.76 | 4.84 | 4.68 | 4.71 | 4.71 | -1.05% | 1,439,458 |
| Aug 14, 2026 | 4.71 | 4.85 | 4.67 | 4.76 | 4.76 | 1.06% | 1,391,448 |
| Aug 13, 2026 | 4.70 | 4.75 | 4.65 | 4.71 | 4.71 | 0.21% | 1,108,344 |
| Aug 12, 2026 | 4.69 | 4.79 | 4.62 | 4.70 | 4.70 | - | 1,186,593 |
| Aug 11, 2026 | 4.60 | 4.78 | 4.60 | 4.70 | 4.70 | -1.88% | 2,297,742 |
| Aug 10, 2026 | 4.88 | 4.88 | 4.42 | 4.79 | 4.79 | -0.62% | 1,607,243 |
| Aug 7, 2026 | 4.77 | 4.92 | 4.64 | 4.82 | 4.82 | 1.05% | 1,795,685 |
| Aug 6, 2026 | 4.65 | 4.88 | 4.56 | 4.77 | 4.77 | 2.36% | 2,347,802 |
| Aug 5, 2026 | 4.66 | 4.72 | 4.60 | 4.66 | 4.66 | 0.22% | 1,404,518 |
| Aug 4, 2026 | 4.67 | 4.72 | 4.60 | 4.65 | 4.65 | -0.43% | 1,503,687 |
| Aug 3, 2026 | 4.77 | 4.79 | 4.64 | 4.67 | 4.67 | -2.10% | 1,358,675 |