Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 3.820
+0.070 (1.87%)
At close: Feb 9, 2026
IST:SKTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.82 | 3.85 | 3.79 | 3.85 | - | 2.67% | 3,714,431 |
| 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 |
| Dec 19, 2025 | 4.51 | 4.60 | 4.39 | 4.43 | 4.43 | -1.77% | 9,211,433 |
| Dec 18, 2025 | 4.62 | 4.72 | 4.51 | 4.51 | 4.51 | -1.96% | 7,915,859 |
| Dec 17, 2025 | 4.54 | 4.87 | 4.48 | 4.60 | 4.60 | 1.77% | 20,060,330 |
| Dec 16, 2025 | 4.50 | 4.64 | 4.44 | 4.52 | 4.52 | 0.44% | 10,017,000 |
| Dec 15, 2025 | 4.27 | 4.65 | 4.27 | 4.50 | 4.50 | 5.39% | 18,495,080 |
| Dec 12, 2025 | 4.18 | 4.30 | 4.17 | 4.27 | 4.27 | 2.40% | 7,056,781 |
| Dec 11, 2025 | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -0.95% | 6,132,437 |
| Dec 10, 2025 | 4.20 | 4.32 | 4.18 | 4.21 | 4.21 | 0.24% | 8,175,005 |
| Dec 9, 2025 | 4.20 | 4.39 | 4.14 | 4.20 | 4.20 | 0.24% | 11,876,190 |
| Dec 8, 2025 | 4.34 | 4.38 | 4.19 | 4.19 | 4.19 | -3.90% | 9,863,962 |
| Dec 5, 2025 | 4.40 | 4.41 | 4.31 | 4.36 | 4.36 | -0.91% | 4,760,627 |
| Dec 4, 2025 | 4.38 | 4.63 | 4.33 | 4.40 | 4.40 | -2.22% | 8,852,539 |
| Dec 3, 2025 | 4.25 | 4.63 | 4.17 | 4.50 | 4.50 | 5.88% | 8,343,289 |
| Dec 2, 2025 | 4.31 | 4.31 | 4.15 | 4.25 | 4.25 | -1.39% | 7,101,153 |
| Dec 1, 2025 | 4.24 | 4.44 | 4.24 | 4.31 | 4.31 | 0.23% | 7,854,041 |