Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 3.530
+0.020 (0.57%)
Last updated: May 26, 2026, 12:38 PM GMT+3
IST:SKTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.52 | 3.56 | 3.46 | 3.53 | 3.53 | 0.57% | 3,183,202 |
| May 25, 2026 | 3.41 | 3.51 | 3.41 | 3.51 | 3.51 | 2.93% | 8,750,024 |
| May 22, 2026 | 3.20 | 3.43 | 3.20 | 3.41 | 3.41 | 5.25% | 12,196,450 |
| May 21, 2026 | 3.55 | 3.57 | 3.24 | 3.24 | 3.24 | -8.73% | 7,934,901 |
| May 20, 2026 | 3.69 | 3.74 | 3.55 | 3.55 | 3.55 | -3.79% | 19,153,830 |
| May 18, 2026 | 3.69 | 3.74 | 3.61 | 3.69 | 3.69 | - | 12,440,180 |
| May 15, 2026 | 3.89 | 3.90 | 3.66 | 3.69 | 3.69 | -5.14% | 12,646,310 |
| May 14, 2026 | 3.84 | 4.03 | 3.80 | 3.89 | 3.89 | 1.30% | 13,508,020 |
| May 13, 2026 | 4.16 | 4.19 | 3.78 | 3.84 | 3.84 | -7.25% | 30,753,220 |
| May 12, 2026 | 4.08 | 4.39 | 4.08 | 4.14 | 4.14 | 2.99% | 56,239,410 |
| May 11, 2026 | 4.20 | 4.43 | 4.02 | 4.02 | 4.02 | -3.37% | 69,926,370 |
| May 8, 2026 | 3.75 | 4.16 | 3.67 | 4.16 | 4.16 | 9.76% | 61,718,200 |
| May 7, 2026 | 3.72 | 3.82 | 3.64 | 3.79 | 3.79 | 4.70% | 21,646,360 |
| May 6, 2026 | 3.50 | 3.67 | 3.49 | 3.62 | 3.62 | 3.72% | 25,301,180 |
| May 5, 2026 | 3.59 | 3.69 | 3.45 | 3.49 | 3.49 | -0.29% | 27,435,760 |
| May 4, 2026 | 3.49 | 3.70 | 3.41 | 3.50 | 3.50 | 3.55% | 53,197,890 |
| Apr 30, 2026 | 3.10 | 3.41 | 3.09 | 3.38 | 3.38 | 9.03% | 13,155,480 |
| Apr 29, 2026 | 3.15 | 3.25 | 3.09 | 3.10 | 3.10 | -1.27% | 5,927,123 |
| Apr 28, 2026 | 3.26 | 3.27 | 3.13 | 3.14 | 3.14 | -3.38% | 7,426,958 |
| Apr 27, 2026 | 3.23 | 3.33 | 3.23 | 3.25 | 3.25 | 1.25% | 5,625,677 |
| Apr 24, 2026 | 3.31 | 3.33 | 3.21 | 3.21 | 3.21 | -2.73% | 6,577,426 |
| Apr 22, 2026 | 3.25 | 3.48 | 3.25 | 3.30 | 3.30 | 1.85% | 14,372,650 |
| Apr 21, 2026 | 3.32 | 3.40 | 3.24 | 3.24 | 3.24 | -2.41% | 7,221,485 |
| Apr 20, 2026 | 3.37 | 3.42 | 3.30 | 3.32 | 3.32 | -1.78% | 9,677,680 |
| Apr 17, 2026 | 3.21 | 3.39 | 3.19 | 3.38 | 3.38 | 5.96% | 18,062,300 |
| Apr 16, 2026 | 3.28 | 3.30 | 3.19 | 3.19 | 3.19 | -2.15% | 7,722,759 |
| Apr 15, 2026 | 3.26 | 3.39 | 3.24 | 3.26 | 3.26 | -1.21% | 13,888,910 |
| Apr 14, 2026 | 3.05 | 3.34 | 3.05 | 3.30 | 3.30 | 8.55% | 31,553,100 |
| 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 | 2.98 | 3.00 | 3.00 | -5.06% | 17,301,370 |
| 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% | 10,214,280 |
| 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 |