Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 1.200
-0.050 (-4.00%)
At close: Oct 28, 2026
IST:SKTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.20 | 1.21 | 1.14 | 1.20 | 1.20 | -4.00% | 19,554,742 |
| Oct 27, 2026 | 1.32 | 1.37 | 1.25 | 1.25 | 1.25 | -9.42% | 36,422,191 |
| Oct 26, 2026 | 1.55 | 1.55 | 1.38 | 1.38 | 1.38 | -9.80% | 64,250,135 |
| Oct 23, 2026 | 1.44 | 1.56 | 1.41 | 1.53 | 1.53 | -1.92% | 46,793,878 |
| Oct 22, 2026 | 1.69 | 1.73 | 1.56 | 1.56 | 1.56 | -9.83% | 18,972,089 |
| Oct 21, 2026 | 1.87 | 1.91 | 1.73 | 1.73 | 1.73 | -9.90% | 20,624,736 |
| Oct 20, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -9.86% | 39,689,022 |
| Oct 19, 2026 | 2.40 | 2.41 | 2.13 | 2.13 | 2.13 | -9.75% | 31,774,378 |
| Oct 16, 2026 | 2.31 | 2.39 | 2.11 | 2.36 | 2.36 | 0.85% | 64,601,236 |
| Oct 15, 2026 | 2.41 | 2.41 | 2.28 | 2.34 | 2.34 | -4.10% | 6,720,464 |
| Oct 14, 2026 | 2.54 | 2.54 | 2.37 | 2.44 | 2.44 | -3.56% | 5,869,760 |
| Oct 13, 2026 | 2.54 | 2.56 | 2.42 | 2.53 | 2.53 | -0.78% | 18,019,322 |
| Oct 12, 2026 | 2.57 | 2.61 | 2.46 | 2.55 | 2.55 | -1.16% | 5,813,973 |
| Oct 9, 2026 | 2.49 | 2.58 | 2.45 | 2.58 | 2.58 | 3.61% | 5,053,236 |
| Oct 8, 2026 | 2.44 | 2.49 | 2.37 | 2.49 | 2.49 | 2.05% | 3,811,767 |
| Oct 7, 2026 | 2.54 | 2.55 | 2.42 | 2.44 | 2.44 | -3.94% | 4,891,214 |
| Oct 6, 2026 | 2.56 | 2.58 | 2.51 | 2.54 | 2.54 | -1.17% | 5,369,297 |
| Oct 5, 2026 | 2.47 | 2.63 | 2.41 | 2.57 | 2.57 | 3.21% | 8,811,592 |
| Oct 2, 2026 | 2.47 | 2.52 | 2.40 | 2.49 | 2.49 | 0.81% | 5,981,245 |
| Oct 1, 2026 | 2.27 | 2.47 | 2.27 | 2.47 | 2.47 | 8.33% | 7,218,479 |
| Sep 30, 2026 | 2.30 | 2.31 | 2.23 | 2.28 | 2.28 | -0.87% | 3,636,421 |
| Sep 29, 2026 | 2.30 | 2.37 | 2.26 | 2.30 | 2.30 | 0.44% | 6,062,292 |
| Sep 28, 2026 | 2.50 | 2.50 | 2.25 | 2.29 | 2.29 | -8.40% | 5,922,232 |
| Sep 25, 2026 | 2.49 | 2.56 | 2.47 | 2.50 | 2.50 | 0.40% | 4,656,324 |
| Sep 24, 2026 | 2.61 | 2.62 | 2.49 | 2.49 | 2.49 | -4.60% | 5,751,854 |
| Sep 23, 2026 | 2.70 | 2.77 | 2.60 | 2.61 | 2.61 | -3.69% | 7,339,215 |
| Sep 22, 2026 | 2.70 | 2.73 | 2.64 | 2.71 | 2.71 | 0.37% | 5,742,109 |
| Sep 21, 2026 | 2.80 | 2.80 | 2.53 | 2.70 | 2.70 | -3.91% | 13,454,196 |
| Sep 18, 2026 | 2.94 | 2.94 | 2.80 | 2.81 | 2.81 | -4.42% | 7,499,813 |
| Sep 17, 2026 | 2.98 | 3.06 | 2.82 | 2.94 | 2.94 | -2.97% | 12,970,738 |
| Sep 16, 2026 | 3.20 | 3.23 | 2.97 | 3.03 | 3.03 | -5.61% | 12,769,170 |
| Sep 15, 2026 | 3.22 | 3.26 | 3.19 | 3.21 | 3.21 | -0.31% | 11,019,042 |
| Sep 14, 2026 | 3.23 | 3.26 | 3.21 | 3.22 | 3.22 | -0.62% | 10,383,230 |
| Sep 11, 2026 | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | 0.31% | 11,704,035 |
| Sep 10, 2026 | 3.23 | 3.28 | 3.18 | 3.23 | 3.23 | -0.31% | 13,931,507 |
| Sep 9, 2026 | 3.31 | 3.34 | 3.22 | 3.24 | 3.24 | -2.41% | 17,272,429 |
| Sep 8, 2026 | 3.35 | 3.38 | 3.26 | 3.32 | 3.32 | -0.60% | 13,790,090 |
| Sep 7, 2026 | 3.26 | 3.36 | 3.22 | 3.34 | 3.34 | 2.14% | 12,183,630 |
| Sep 4, 2026 | 3.21 | 3.36 | 3.13 | 3.27 | 3.27 | 2.83% | 23,461,984 |
| Sep 3, 2026 | 3.25 | 3.31 | 3.18 | 3.18 | 3.18 | -2.15% | 13,241,056 |
| Sep 2, 2026 | 3.40 | 3.42 | 3.24 | 3.25 | 3.25 | -3.27% | 44,984,104 |
| Sep 1, 2026 | 3.11 | 3.43 | 3.05 | 3.36 | 3.36 | 7.69% | 61,052,447 |
| Aug 31, 2026 | 3.19 | 3.19 | 3.10 | 3.12 | 3.12 | -2.19% | 6,512,713 |
| Aug 28, 2026 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 0.63% | 6,403,481 |
| Aug 27, 2026 | 3.24 | 3.26 | 3.16 | 3.17 | 3.17 | -2.16% | 9,723,329 |
| Aug 26, 2026 | 3.26 | 3.27 | 3.22 | 3.24 | 3.24 | -0.31% | 6,134,241 |
| 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 |