Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey · Delayed Price · Currency is TRY 3.160
+0.060 (1.94%)
At close: Jul 31, 2026
IST:SKTAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 3.50 | 3.76 | 3.42 | 3.76 | 3.76 | 9.94% | 69,089,280 |
| Jun 12, 2026 | 3.23 | 3.44 | 3.15 | 3.42 | 3.42 | 5.88% | 23,808,900 |
| Jun 11, 2026 | 3.28 | 3.32 | 3.17 | 3.23 | 3.23 | -1.52% | 8,619,952 |
| Jun 10, 2026 | 3.28 | 3.42 | 3.22 | 3.28 | 3.28 | - | 10,947,710 |
| Jun 9, 2026 | 3.40 | 3.40 | 3.26 | 3.28 | 3.28 | -2.96% | 5,598,481 |
| Jun 8, 2026 | 3.36 | 3.41 | 3.29 | 3.38 | 3.38 | 0.30% | 5,938,048 |
| Jun 5, 2026 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -1.46% | 5,668,605 |
| Jun 4, 2026 | 3.42 | 3.48 | 3.38 | 3.42 | 3.42 | - | 5,774,165 |
| Jun 3, 2026 | 3.53 | 3.61 | 3.41 | 3.42 | 3.42 | -2.84% | 10,616,480 |
| Jun 2, 2026 | 3.56 | 3.60 | 3.50 | 3.52 | 3.52 | -0.85% | 7,261,219 |
| Jun 1, 2026 | 3.54 | 3.80 | 3.54 | 3.55 | 3.55 | 0.57% | 9,282,269 |
| 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 |