Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey · Delayed Price · Currency is TRY 4.720
+0.100 (2.16%)
Last updated: Jun 15, 2026, 12:13 PM GMT+3
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.68 | 4.77 | 4.67 | 4.71 | - | 1.95% | 262,646 |
| Jun 12, 2026 | 4.64 | 4.74 | 4.60 | 4.62 | 4.62 | -0.43% | 1,000,799 |
| Jun 11, 2026 | 4.69 | 4.80 | 4.60 | 4.64 | 4.64 | -1.07% | 1,548,935 |
| Jun 10, 2026 | 4.80 | 4.94 | 4.67 | 4.69 | 4.69 | -3.10% | 1,854,681 |
| Jun 9, 2026 | 4.92 | 5.01 | 4.76 | 4.84 | 4.84 | -2.02% | 2,745,039 |
| Jun 8, 2026 | 4.95 | 5.05 | 4.71 | 4.94 | 4.94 | -1.59% | 1,561,898 |
| Jun 5, 2026 | 5.08 | 5.12 | 4.83 | 5.02 | 5.02 | -1.18% | 2,812,062 |
| Jun 4, 2026 | 5.20 | 5.23 | 5.00 | 5.08 | 5.08 | -2.31% | 1,904,506 |
| Jun 3, 2026 | 5.39 | 5.39 | 5.17 | 5.20 | 5.20 | -4.06% | 2,336,386 |
| Jun 2, 2026 | 5.40 | 5.44 | 5.27 | 5.42 | 5.42 | 0.37% | 2,339,512 |
| Jun 1, 2026 | 5.31 | 5.63 | 5.21 | 5.40 | 5.40 | -3.05% | 3,718,747 |
| May 26, 2026 | 5.80 | 5.80 | 5.57 | 5.57 | 5.57 | 0.18% | 1,197,652 |
| May 25, 2026 | 5.15 | 5.83 | 5.05 | 5.56 | 5.56 | 4.91% | 4,559,735 |
| 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 |