Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 4.260
-0.020 (-0.47%)
At close: Sep 15, 2026
IST:SEYKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 4.70 | 4.79 | 4.64 | 4.77 | 4.77 | 1.49% | 1,361,113 |
| Jul 30, 2026 | 4.82 | 4.85 | 4.66 | 4.70 | 4.70 | -1.26% | 1,564,633 |
| Jul 29, 2026 | 4.71 | 4.90 | 4.62 | 4.76 | 4.76 | 0.85% | 2,462,894 |
| Jul 28, 2026 | 4.76 | 4.81 | 4.65 | 4.72 | 4.72 | -2.07% | 1,915,953 |
| Jul 27, 2026 | 4.99 | 4.99 | 4.76 | 4.82 | 4.82 | -2.82% | 2,052,145 |
| Jul 24, 2026 | 4.89 | 5.10 | 4.79 | 4.96 | 4.96 | 1.02% | 2,684,619 |
| Jul 23, 2026 | 4.92 | 4.96 | 4.82 | 4.91 | 4.91 | -0.20% | 1,579,635 |
| Jul 22, 2026 | 5.05 | 5.13 | 4.92 | 4.92 | 4.92 | -2.57% | 2,769,192 |
| Jul 21, 2026 | 5.16 | 5.24 | 4.90 | 5.05 | 5.05 | -3.63% | 3,955,471 |
| Jul 20, 2026 | 5.30 | 5.45 | 5.01 | 5.24 | 5.24 | -1.69% | 4,380,713 |
| Jul 17, 2026 | 5.33 | 5.60 | 5.21 | 5.33 | 5.33 | 0.57% | 2,325,272 |
| Jul 16, 2026 | 5.29 | 5.48 | 5.16 | 5.30 | 5.30 | -0.93% | 1,927,045 |
| Jul 14, 2026 | 5.39 | 5.57 | 5.13 | 5.35 | 5.35 | -0.74% | 3,679,097 |
| Jul 13, 2026 | 5.68 | 5.90 | 5.29 | 5.39 | 5.39 | -5.11% | 4,257,257 |
| Jul 10, 2026 | 5.72 | 6.10 | 5.44 | 5.68 | 5.68 | -2.91% | 7,095,027 |
| Jul 9, 2026 | 5.61 | 6.11 | 5.15 | 5.85 | 5.85 | 4.28% | 10,711,115 |
| Jul 8, 2026 | 5.14 | 5.61 | 5.13 | 5.61 | 5.61 | 10.00% | 12,034,030 |
| Jul 7, 2026 | 4.63 | 5.10 | 4.57 | 5.10 | 5.10 | 9.91% | 5,101,212 |