Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 3.300
+0.260 (8.55%)
At close: Apr 14, 2026
IST:SKTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.08 | 3.33 | 3.08 | 3.29 | - | 8.22% | 19,400,961 |
| Apr 13, 2026 | 3.08 | 3.08 | 2.99 | 3.04 | 3.04 | -1.30% | 6,036,679 |
| Apr 10, 2026 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | 0.33% | 7,705,252 |
| Apr 9, 2026 | 3.08 | 3.21 | 3.05 | 3.07 | 3.07 | -0.97% | 10,491,710 |
| Apr 8, 2026 | 3.07 | 3.13 | 3.06 | 3.10 | 3.10 | 3.33% | 12,139,980 |
| Apr 7, 2026 | 3.11 | 3.23 | 2.99 | 3.00 | 3.00 | -5.06% | 17,054,678 |
| Apr 6, 2026 | 2.94 | 3.22 | 2.92 | 3.16 | 3.16 | 7.85% | 55,208,130 |
| Apr 3, 2026 | 2.89 | 2.93 | 2.88 | 2.93 | 2.93 | 2.09% | 6,477,087 |
| Apr 2, 2026 | 2.89 | 2.91 | 2.79 | 2.87 | 2.87 | -0.69% | 5,539,192 |
| Apr 1, 2026 | 2.90 | 2.93 | 2.86 | 2.89 | 2.89 | 1.05% | 10,214,285 |
| Mar 31, 2026 | 2.90 | 2.91 | 2.86 | 2.86 | 2.86 | -0.69% | 6,818,736 |
| Mar 30, 2026 | 2.86 | 3.11 | 2.80 | 2.88 | 2.88 | 1.41% | 7,941,489 |
| Mar 27, 2026 | 2.97 | 2.99 | 2.84 | 2.84 | 2.84 | -4.05% | 7,488,315 |
| Mar 26, 2026 | 3.06 | 3.08 | 2.96 | 2.96 | 2.96 | -2.95% | 6,810,569 |
| Mar 25, 2026 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | -0.33% | 6,960,063 |
| Mar 24, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 3,895,807 |
| Mar 23, 2026 | 3.19 | 3.19 | 3.01 | 3.12 | 3.12 | -1.89% | 8,709,919 |
| Mar 19, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -0.93% | 2,768,657 |
| Mar 18, 2026 | 3.25 | 3.33 | 3.20 | 3.21 | 3.21 | -0.93% | 3,428,500 |
| Mar 17, 2026 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 1.57% | 5,129,611 |
| Mar 16, 2026 | 3.23 | 3.27 | 3.18 | 3.19 | 3.19 | -0.93% | 3,548,370 |
| Mar 13, 2026 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | -1.83% | 5,628,405 |
| Mar 12, 2026 | 3.29 | 3.35 | 3.26 | 3.28 | 3.28 | -0.30% | 7,528,481 |
| Mar 11, 2026 | 3.38 | 3.38 | 3.27 | 3.29 | 3.29 | -2.08% | 5,840,879 |
| Mar 10, 2026 | 3.44 | 3.44 | 3.31 | 3.36 | 3.36 | 0.30% | 11,153,290 |
| Mar 9, 2026 | 3.28 | 3.40 | 3.18 | 3.35 | 3.35 | 1.21% | 14,097,690 |
| Mar 6, 2026 | 3.36 | 3.59 | 3.27 | 3.31 | 3.31 | -3.22% | 20,557,220 |
| Mar 5, 2026 | 3.12 | 3.45 | 3.11 | 3.42 | 3.42 | 8.92% | 33,211,200 |
| Mar 4, 2026 | 3.13 | 3.22 | 3.12 | 3.14 | 3.14 | 0.64% | 6,385,270 |
| Mar 3, 2026 | 3.17 | 3.26 | 3.12 | 3.12 | 3.12 | -1.58% | 5,733,512 |
| Mar 2, 2026 | 3.07 | 3.20 | 3.07 | 3.17 | 3.17 | -5.65% | 10,124,510 |
| 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% | 11,137,490 |
| 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 |