Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 3.260
+0.010 (0.31%)
Last updated: Aug 26, 2026, 3:07 PM GMT+3
IST:SKTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.32 | 3.32 | 3.23 | 3.25 | 3.25 | -1.81% | 6,425,215 |
| Aug 24, 2026 | 3.31 | 3.38 | 3.26 | 3.31 | 3.31 | - | 12,047,663 |
| Aug 21, 2026 | 3.23 | 3.44 | 3.22 | 3.31 | 3.31 | 2.16% | 30,943,251 |
| Aug 20, 2026 | 3.37 | 3.39 | 3.21 | 3.24 | 3.24 | -3.28% | 17,224,416 |
| Aug 19, 2026 | 3.34 | 3.39 | 3.25 | 3.35 | 3.35 | 1.21% | 22,778,036 |
| Aug 18, 2026 | 3.50 | 3.52 | 3.20 | 3.31 | 3.31 | -0.90% | 17,198,453 |
| Aug 17, 2026 | 3.26 | 3.38 | 3.25 | 3.34 | 3.34 | 3.09% | 9,020,175 |
| Aug 14, 2026 | 3.21 | 3.28 | 3.20 | 3.24 | 3.24 | 0.31% | 6,228,004 |
| Aug 13, 2026 | 3.15 | 3.41 | 3.15 | 3.23 | 3.23 | 2.87% | 26,498,801 |
| Aug 12, 2026 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 12,118,944 |
| Aug 11, 2026 | 3.16 | 3.18 | 3.11 | 3.13 | 3.13 | -0.63% | 6,011,297 |
| Aug 10, 2026 | 3.17 | 3.23 | 3.13 | 3.15 | 3.15 | -0.63% | 6,056,851 |
| Aug 7, 2026 | 3.19 | 3.23 | 3.14 | 3.17 | 3.17 | 0.32% | 6,016,798 |
| Aug 6, 2026 | 3.18 | 3.22 | 3.16 | 3.16 | 3.16 | -0.32% | 4,442,861 |
| Aug 5, 2026 | 3.18 | 3.22 | 3.14 | 3.17 | 3.17 | -1.55% | 4,769,189 |
| Aug 4, 2026 | 3.17 | 3.23 | 3.14 | 3.22 | 3.22 | 2.55% | 6,424,034 |
| Aug 3, 2026 | 3.18 | 3.22 | 3.13 | 3.14 | 3.14 | -0.63% | 5,008,728 |
| Jul 31, 2026 | 3.14 | 3.22 | 3.12 | 3.16 | 3.16 | 1.94% | 7,881,713 |
| Jul 30, 2026 | 3.13 | 3.17 | 3.08 | 3.10 | 3.10 | -0.96% | 5,308,615 |
| Jul 29, 2026 | 3.17 | 3.26 | 3.10 | 3.13 | 3.13 | -1.26% | 15,236,243 |
| Jul 28, 2026 | 3.24 | 3.28 | 3.17 | 3.17 | 3.17 | -2.16% | 7,187,680 |
| Jul 27, 2026 | 3.37 | 3.40 | 3.24 | 3.24 | 3.24 | -3.28% | 9,111,122 |
| Jul 24, 2026 | 3.38 | 3.41 | 3.33 | 3.35 | 3.35 | -0.59% | 9,539,269 |
| Jul 23, 2026 | 3.42 | 3.45 | 3.35 | 3.37 | 3.37 | -1.46% | 8,924,318 |
| Jul 22, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | - | 10,808,853 |
| Jul 21, 2026 | 3.39 | 3.52 | 3.38 | 3.42 | 3.42 | 0.59% | 15,864,886 |
| Jul 20, 2026 | 3.34 | 3.62 | 3.34 | 3.40 | 3.40 | 1.80% | 30,529,945 |
| Jul 17, 2026 | 3.43 | 3.43 | 3.32 | 3.34 | 3.34 | -2.62% | 14,262,341 |
| Jul 16, 2026 | 3.55 | 3.59 | 3.43 | 3.43 | 3.43 | -2.83% | 27,648,250 |
| Jul 14, 2026 | 3.42 | 3.71 | 3.41 | 3.53 | 3.53 | 3.22% | 24,251,862 |
| Jul 13, 2026 | 3.47 | 3.50 | 3.41 | 3.42 | 3.42 | -1.44% | 8,804,928 |
| Jul 10, 2026 | 3.53 | 3.70 | 3.46 | 3.47 | 3.47 | -1.14% | 16,345,876 |
| Jul 9, 2026 | 3.54 | 3.58 | 3.44 | 3.51 | 3.51 | 0.29% | 12,893,426 |
| Jul 8, 2026 | 3.66 | 3.70 | 3.50 | 3.50 | 3.50 | -4.11% | 10,861,678 |
| Jul 7, 2026 | 3.70 | 3.71 | 3.63 | 3.65 | 3.65 | -1.08% | 10,536,728 |
| Jul 6, 2026 | 3.78 | 3.96 | 3.66 | 3.69 | 3.69 | -1.07% | 22,421,064 |
| Jul 3, 2026 | 3.77 | 3.93 | 3.69 | 3.73 | 3.73 | -0.53% | 30,866,466 |
| Jul 2, 2026 | 4.19 | 4.35 | 3.75 | 3.75 | 3.75 | -7.41% | 68,223,728 |
| Jul 1, 2026 | 3.85 | 4.05 | 3.80 | 4.05 | 4.05 | 9.76% | 16,761,081 |
| Jun 30, 2026 | 3.38 | 3.69 | 3.36 | 3.69 | 3.69 | 9.82% | 21,855,426 |
| Jun 29, 2026 | 3.51 | 3.56 | 3.36 | 3.36 | 3.36 | -4.00% | 16,736,809 |
| Jun 26, 2026 | 3.67 | 3.67 | 3.46 | 3.50 | 3.50 | -3.31% | 13,749,086 |
| Jun 25, 2026 | 3.67 | 3.74 | 3.57 | 3.62 | 3.62 | -0.82% | 16,806,446 |
| Jun 24, 2026 | 3.88 | 4.06 | 3.61 | 3.65 | 3.65 | -5.44% | 36,889,956 |
| Jun 23, 2026 | 3.95 | 4.05 | 3.84 | 3.86 | 3.86 | -3.26% | 25,184,010 |
| Jun 22, 2026 | 4.23 | 4.33 | 3.97 | 3.99 | 3.99 | -6.56% | 62,771,907 |
| Jun 19, 2026 | 4.75 | 5.00 | 4.25 | 4.27 | 4.27 | -7.97% | 122,036,500 |
| Jun 18, 2026 | 4.40 | 4.81 | 4.40 | 4.64 | 4.64 | 5.45% | 78,542,330 |
| Jun 17, 2026 | 4.13 | 4.54 | 3.93 | 4.40 | 4.40 | 6.54% | 124,572,300 |
| Jun 16, 2026 | 3.81 | 4.13 | 3.81 | 4.13 | 4.13 | 9.84% | 89,307,610 |