Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 5.18
-0.12 (-2.26%)
Last updated: May 25, 2026, 12:41 PM GMT+3
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.15 | 5.20 | 5.05 | 5.20 | - | -1.89% | 290,234 |
| May 22, 2026 | 4.90 | 5.35 | 4.66 | 5.30 | 5.30 | 8.16% | 5,067,733 |
| May 21, 2026 | 5.31 | 5.31 | 4.90 | 4.90 | 4.90 | -7.72% | 2,193,338 |
| May 20, 2026 | 5.39 | 5.53 | 5.21 | 5.31 | 5.31 | -2.21% | 3,117,735 |
| May 18, 2026 | 5.44 | 5.80 | 5.17 | 5.43 | 5.43 | -0.18% | 3,074,483 |
| May 15, 2026 | 5.64 | 5.65 | 5.30 | 5.44 | 5.44 | -2.86% | 3,660,239 |
| May 14, 2026 | 5.20 | 5.67 | 5.15 | 5.60 | 5.60 | 8.53% | 3,950,549 |
| May 13, 2026 | 5.55 | 5.56 | 5.15 | 5.16 | 5.16 | -7.03% | 3,098,960 |
| May 12, 2026 | 5.60 | 5.88 | 5.51 | 5.55 | 5.55 | -2.29% | 4,068,007 |
| May 11, 2026 | 5.35 | 5.81 | 5.35 | 5.68 | 5.68 | 7.37% | 6,222,148 |
| May 8, 2026 | 5.20 | 5.45 | 5.13 | 5.29 | 5.29 | -0.56% | 3,920,250 |
| May 7, 2026 | 5.35 | 5.50 | 5.10 | 5.32 | 5.32 | -0.56% | 4,352,280 |
| May 6, 2026 | 5.70 | 5.70 | 5.30 | 5.35 | 5.35 | -6.14% | 4,786,461 |
| May 5, 2026 | 5.86 | 6.13 | 5.60 | 5.70 | 5.70 | -2.73% | 5,942,707 |
| May 4, 2026 | 5.25 | 5.86 | 4.99 | 5.86 | 5.86 | 9.94% | 8,255,944 |
| Apr 30, 2026 | 5.41 | 5.64 | 5.00 | 5.33 | 5.33 | -1.48% | 8,473,463 |
| Apr 29, 2026 | 5.10 | 5.41 | 4.92 | 5.41 | 5.41 | 9.96% | 9,928,096 |
| Apr 28, 2026 | 4.48 | 4.92 | 4.38 | 4.92 | 4.92 | 9.82% | 5,037,999 |
| Apr 27, 2026 | 4.52 | 4.55 | 4.45 | 4.48 | 4.48 | -0.88% | 1,447,549 |
| Apr 24, 2026 | 4.45 | 4.53 | 4.40 | 4.52 | 4.52 | 1.57% | 1,216,376 |
| Apr 22, 2026 | 4.47 | 4.50 | 4.40 | 4.45 | 4.45 | -0.45% | 1,502,881 |
| Apr 21, 2026 | 4.47 | 4.53 | 4.40 | 4.47 | 4.47 | - | 1,806,091 |
| Apr 20, 2026 | 4.50 | 4.54 | 4.43 | 4.47 | 4.47 | -1.32% | 1,640,861 |
| Apr 17, 2026 | 4.44 | 4.55 | 4.42 | 4.53 | 4.53 | 1.80% | 2,340,468 |
| Apr 16, 2026 | 4.42 | 4.55 | 4.40 | 4.45 | 4.45 | 0.68% | 2,289,080 |
| Apr 15, 2026 | 4.39 | 4.44 | 4.33 | 4.42 | 4.42 | 0.68% | 1,841,209 |
| Apr 14, 2026 | 4.36 | 4.63 | 4.34 | 4.39 | 4.39 | 0.69% | 1,991,261 |
| Apr 13, 2026 | 4.36 | 4.45 | 4.32 | 4.36 | 4.36 | - | 1,634,896 |
| Apr 10, 2026 | 4.28 | 4.39 | 4.28 | 4.36 | 4.36 | 1.40% | 1,444,335 |
| Apr 9, 2026 | 4.37 | 4.43 | 4.27 | 4.30 | 4.30 | -1.15% | 2,789,058 |
| Apr 8, 2026 | 4.45 | 4.58 | 4.01 | 4.35 | 4.35 | -2.25% | 5,047,941 |
| Apr 7, 2026 | 4.60 | 4.62 | 4.40 | 4.45 | 4.45 | -3.26% | 2,153,562 |
| Apr 6, 2026 | 4.70 | 4.87 | 4.55 | 4.60 | 4.60 | -2.13% | 2,489,600 |
| Apr 3, 2026 | 4.69 | 4.74 | 4.53 | 4.70 | 4.70 | 0.21% | 1,473,391 |
| Apr 2, 2026 | 4.40 | 4.83 | 4.40 | 4.69 | 4.69 | 4.69% | 2,794,699 |
| Apr 1, 2026 | 4.42 | 4.53 | 4.40 | 4.48 | 4.48 | 1.36% | 1,969,464 |
| Mar 31, 2026 | 4.40 | 4.48 | 4.35 | 4.42 | 4.42 | 0.45% | 1,283,523 |
| Mar 30, 2026 | 4.38 | 4.50 | 4.30 | 4.40 | 4.40 | 0.23% | 1,090,482 |
| 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 |