Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 5.38
-0.07 (-1.28%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.75 | 6.31 | 5.63 | 6.31 | - | 9.93% | 25,051,488 |
| Aug 12, 2025 | 5.69 | 5.95 | 5.68 | 5.74 | - | 1.06% | 10,574,189 |
| Aug 11, 2025 | 5.38 | 5.85 | 5.38 | 5.68 | - | 5.58% | 16,207,378 |
| Aug 8, 2025 | 5.45 | 5.47 | 5.35 | 5.38 | - | -1.28% | 3,920,436 |
| Aug 7, 2025 | 5.40 | 5.58 | 5.40 | 5.45 | - | 0.74% | 4,523,909 |
| Aug 6, 2025 | 5.52 | 5.58 | 5.36 | 5.41 | - | -1.64% | 7,640,276 |
| Aug 5, 2025 | 5.43 | 5.63 | 5.38 | 5.50 | - | 1.85% | 8,477,348 |
| Aug 4, 2025 | 5.39 | 5.50 | 5.38 | 5.40 | - | 0.56% | 6,520,214 |
| Aug 1, 2025 | 5.29 | 5.42 | 5.21 | 5.37 | - | 1.51% | 5,786,842 |
| Jul 31, 2025 | 5.28 | 5.48 | 5.24 | 5.29 | - | 1.54% | 5,098,096 |
| Jul 30, 2025 | 5.18 | 5.35 | 5.13 | 5.21 | - | 0.77% | 5,590,839 |
| Jul 29, 2025 | 5.32 | 5.38 | 5.14 | 5.17 | - | -2.64% | 7,210,039 |
| Jul 28, 2025 | 5.22 | 5.35 | 5.21 | 5.31 | - | 2.12% | 3,491,101 |
| Jul 25, 2025 | 5.29 | 5.30 | 5.18 | 5.20 | - | -1.70% | 1,907,220 |
| Jul 24, 2025 | 5.16 | 5.36 | 5.15 | 5.29 | - | 2.52% | 5,042,519 |
| Jul 23, 2025 | 5.21 | 5.22 | 5.12 | 5.16 | - | -0.58% | 2,152,144 |
| Jul 22, 2025 | 5.16 | 5.27 | 5.13 | 5.19 | - | 0.58% | 3,326,222 |
| Jul 21, 2025 | 5.11 | 5.20 | 5.11 | 5.16 | - | 1.18% | 2,757,612 |
| Jul 18, 2025 | 5.14 | 5.18 | 5.07 | 5.10 | - | -0.20% | 3,261,611 |
| Jul 17, 2025 | 5.10 | 5.18 | 5.05 | 5.11 | - | 0.39% | 3,147,881 |
| Jul 16, 2025 | 5.03 | 5.34 | 4.98 | 5.09 | - | 1.19% | 6,459,829 |
| Jul 14, 2025 | 4.80 | 5.03 | 4.79 | 5.03 | - | 4.79% | 4,784,030 |
| Jul 11, 2025 | 4.81 | 4.91 | 4.57 | 4.80 | - | 0.21% | 3,670,112 |
| Jul 10, 2025 | 4.72 | 4.86 | 4.71 | 4.79 | - | 1.70% | 4,327,147 |
| Jul 9, 2025 | 4.86 | 4.86 | 4.50 | 4.71 | - | -3.09% | 11,919,538 |
| Jul 8, 2025 | 4.96 | 5.02 | 4.84 | 4.86 | - | -2.02% | 3,376,230 |
| Jul 7, 2025 | 5.08 | 5.08 | 4.96 | 4.96 | - | -2.94% | 3,621,271 |
| Jul 4, 2025 | 5.33 | 5.35 | 5.07 | 5.11 | - | -1.16% | 6,209,096 |
| Jul 3, 2025 | 4.99 | 5.31 | 4.98 | 5.17 | - | 4.87% | 10,406,038 |
| Jul 2, 2025 | 5.15 | 5.18 | 4.91 | 4.93 | - | -3.90% | 6,380,804 |
| Jul 1, 2025 | 5.06 | 5.16 | 5.03 | 5.13 | - | 1.38% | 2,715,843 |
| Jun 30, 2025 | 5.00 | 5.11 | 4.97 | 5.06 | - | 1.40% | 3,144,079 |
| Jun 27, 2025 | 5.04 | 5.06 | 4.88 | 4.99 | - | -0.99% | 2,726,483 |
| Jun 26, 2025 | 5.14 | 5.21 | 5.00 | 5.04 | - | -1.56% | 1,730,703 |
| Jun 25, 2025 | 5.13 | 5.20 | 5.07 | 5.12 | - | - | 1,748,371 |
| Jun 24, 2025 | 4.98 | 5.15 | 4.98 | 5.12 | - | 5.57% | 3,292,558 |
| Jun 23, 2025 | 5.02 | 5.02 | 4.78 | 4.85 | - | -3.96% | 2,781,785 |
| Jun 20, 2025 | 4.96 | 5.11 | 4.96 | 5.05 | - | 1.81% | 1,439,576 |
| Jun 19, 2025 | 5.09 | 5.09 | 4.92 | 4.96 | - | -0.20% | 2,336,614 |
| Jun 18, 2025 | 5.08 | 5.11 | 4.95 | 4.97 | - | -2.17% | 2,298,453 |
| Jun 17, 2025 | 4.95 | 5.22 | 4.95 | 5.08 | - | 2.63% | 4,038,374 |
| Jun 16, 2025 | 4.94 | 5.08 | 4.89 | 4.95 | - | 0.20% | 3,093,219 |
| Jun 13, 2025 | 4.75 | 4.98 | 4.75 | 4.94 | - | -5.36% | 3,235,911 |
| Jun 12, 2025 | 5.46 | 5.50 | 5.11 | 5.22 | - | -5.78% | 5,640,649 |
| Jun 11, 2025 | 5.32 | 5.56 | 5.26 | 5.54 | - | 4.33% | 5,196,429 |
| Jun 10, 2025 | 5.24 | 5.36 | 5.13 | 5.31 | - | 4.73% | 4,725,221 |
| Jun 5, 2025 | 5.12 | 5.13 | 5.05 | 5.07 | - | 0.20% | 443,507 |
| Jun 4, 2025 | 4.87 | 5.12 | 4.87 | 5.06 | - | 1.61% | 2,045,806 |
| Jun 3, 2025 | 4.71 | 5.06 | 4.71 | 4.98 | - | 5.96% | 5,002,024 |
| Jun 2, 2025 | 4.86 | 4.88 | 4.69 | 4.70 | - | -2.89% | 2,188,721 |