Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 3.150
-0.210 (-6.25%)
Last updated: Mar 2, 2026, 2:28 PM GMT+3
IST:SKTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.15 | 3.20 | 3.07 | 3.09 | - | -8.04% | 2,546,670 |
| Feb 27, 2026 | 3.54 | 3.56 | 3.33 | 3.36 | 3.36 | -4.00% | 7,411,179 |
| Feb 26, 2026 | 3.46 | 3.77 | 3.40 | 3.50 | 3.50 | 1.74% | 10,599,540 |
| Feb 25, 2026 | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | -3.64% | 10,249,980 |
| Feb 24, 2026 | 3.58 | 3.59 | 3.50 | 3.57 | 3.57 | - | 6,032,465 |
| Feb 23, 2026 | 3.65 | 3.66 | 3.55 | 3.57 | 3.57 | -0.56% | 7,484,495 |
| Feb 20, 2026 | 3.63 | 3.70 | 3.56 | 3.59 | 3.59 | -1.64% | 6,434,419 |
| Feb 19, 2026 | 3.85 | 3.86 | 3.48 | 3.65 | 3.65 | -4.70% | 11,137,496 |
| Feb 18, 2026 | 3.99 | 3.99 | 3.81 | 3.83 | 3.83 | -4.96% | 14,426,140 |
| Feb 17, 2026 | 4.09 | 4.22 | 4.01 | 4.03 | 4.03 | -1.47% | 16,558,530 |
| Feb 16, 2026 | 4.04 | 4.22 | 4.04 | 4.09 | 4.09 | 2.25% | 19,271,150 |
| Feb 13, 2026 | 3.91 | 4.10 | 3.86 | 4.00 | 4.00 | 2.30% | 18,544,220 |
| Feb 12, 2026 | 3.84 | 3.97 | 3.80 | 3.91 | 3.91 | 1.82% | 14,281,740 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | -2.04% | 5,770,596 |
| Feb 10, 2026 | 3.83 | 3.93 | 3.82 | 3.92 | 3.92 | 2.62% | 7,839,072 |
| Feb 9, 2026 | 3.78 | 3.86 | 3.78 | 3.82 | 3.82 | 1.87% | 7,751,179 |
| Feb 6, 2026 | 3.80 | 3.81 | 3.71 | 3.75 | 3.75 | 0.27% | 7,200,108 |
| Feb 5, 2026 | 3.80 | 3.86 | 3.71 | 3.74 | 3.74 | -1.32% | 8,873,445 |
| Feb 4, 2026 | 3.86 | 3.89 | 3.77 | 3.79 | 3.79 | -1.56% | 10,380,220 |
| Feb 3, 2026 | 3.92 | 3.93 | 3.77 | 3.85 | 3.85 | -1.79% | 15,900,730 |
| Feb 2, 2026 | 3.94 | 4.00 | 3.84 | 3.92 | 3.92 | -1.01% | 9,362,580 |
| Jan 30, 2026 | 4.01 | 4.09 | 3.95 | 3.96 | 3.96 | -1.74% | 9,150,328 |
| Jan 29, 2026 | 4.11 | 4.15 | 4.00 | 4.03 | 4.03 | -1.95% | 10,509,427 |
| Jan 28, 2026 | 4.10 | 4.28 | 4.05 | 4.11 | 4.11 | -0.24% | 14,466,627 |
| Jan 27, 2026 | 4.07 | 4.23 | 4.06 | 4.12 | 4.12 | 1.73% | 11,599,965 |
| Jan 26, 2026 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | -2.64% | 11,991,013 |
| Jan 23, 2026 | 4.23 | 4.37 | 4.13 | 4.16 | 4.16 | -0.72% | 12,017,205 |
| Jan 22, 2026 | 4.02 | 4.29 | 4.00 | 4.19 | 4.19 | 4.49% | 16,016,890 |
| Jan 21, 2026 | 4.20 | 4.26 | 3.99 | 4.01 | 4.01 | -4.52% | 12,112,870 |
| Jan 20, 2026 | 4.00 | 4.33 | 3.97 | 4.20 | 4.20 | 5.26% | 22,545,920 |
| Jan 19, 2026 | 3.95 | 4.13 | 3.93 | 3.99 | 3.99 | 1.79% | 10,821,740 |
| Jan 16, 2026 | 3.92 | 4.00 | 3.83 | 3.92 | 3.92 | - | 9,516,808 |
| Jan 15, 2026 | 3.85 | 3.95 | 3.82 | 3.92 | 3.92 | 1.82% | 7,028,761 |
| Jan 14, 2026 | 4.12 | 4.16 | 3.85 | 3.85 | 3.85 | -5.64% | 20,986,017 |
| Jan 13, 2026 | 3.69 | 4.08 | 3.67 | 4.08 | 4.08 | 9.97% | 27,573,442 |
| Jan 12, 2026 | 3.71 | 3.75 | 3.64 | 3.71 | 3.71 | 0.27% | 8,334,658 |
| Jan 9, 2026 | 3.73 | 3.77 | 3.70 | 3.70 | 3.70 | -0.80% | 5,054,744 |
| Jan 8, 2026 | 3.68 | 3.76 | 3.60 | 3.73 | 3.73 | 1.36% | 6,698,424 |
| Jan 7, 2026 | 3.84 | 3.89 | 3.66 | 3.68 | 3.68 | -4.17% | 8,573,425 |
| Jan 6, 2026 | 3.86 | 3.91 | 3.80 | 3.84 | 3.84 | -0.78% | 6,254,554 |
| Jan 5, 2026 | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 0.52% | 5,820,206 |
| Jan 2, 2026 | 3.81 | 3.95 | 3.78 | 3.85 | 3.85 | 1.58% | 8,497,779 |
| Dec 31, 2025 | 3.79 | 3.94 | 3.76 | 3.79 | 3.79 | 0.26% | 6,907,347 |
| Dec 30, 2025 | 3.69 | 3.89 | 3.52 | 3.78 | 3.78 | 2.72% | 10,557,310 |
| Dec 29, 2025 | 3.88 | 3.89 | 3.63 | 3.68 | 3.68 | -4.91% | 9,400,948 |
| Dec 26, 2025 | 3.93 | 3.95 | 3.78 | 3.87 | 3.87 | -1.53% | 11,208,330 |
| Dec 25, 2025 | 4.05 | 4.07 | 3.93 | 3.93 | 3.93 | -2.72% | 7,225,067 |
| Dec 24, 2025 | 4.08 | 4.19 | 4.03 | 4.04 | 4.04 | -1.94% | 8,218,500 |
| Dec 23, 2025 | 4.22 | 4.22 | 4.10 | 4.12 | 4.12 | -1.90% | 7,721,486 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.09 | 4.20 | 4.20 | -5.19% | 13,765,840 |