Selçuk Gida Endüstri Ihracat Ithalat A.S. (IST:DUNYH)
Turkey
· Delayed Price · Currency is TRY 103.20
-5.30 (-4.88%)
At close: Dec 4, 2025
IST:DUNYH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.90 | 104.90 | 101.20 | 103.00 | 103.00 | -0.19% | 170,216 |
| Dec 4, 2025 | 106.90 | 111.30 | 102.00 | 103.20 | 103.20 | -4.88% | 355,879 |
| Dec 3, 2025 | 103.00 | 111.60 | 101.90 | 108.50 | 108.50 | 5.85% | 422,019 |
| Dec 2, 2025 | 102.50 | 105.50 | 98.90 | 102.50 | 102.50 | 0.20% | 365,954 |
| Dec 1, 2025 | 103.30 | 106.70 | 101.50 | 102.30 | 102.30 | -1.06% | 211,027 |
| Nov 28, 2025 | 104.00 | 107.50 | 101.10 | 103.40 | 103.40 | -1.80% | 225,818 |
| Nov 27, 2025 | 103.00 | 110.00 | 103.00 | 105.30 | 105.30 | 0.29% | 231,741 |
| Nov 26, 2025 | 106.40 | 106.90 | 101.10 | 105.00 | 105.00 | -2.23% | 259,075 |
| Nov 25, 2025 | 109.20 | 111.50 | 104.30 | 107.40 | 107.40 | -1.65% | 383,168 |
| Nov 24, 2025 | 114.80 | 117.00 | 109.10 | 109.20 | 109.20 | -4.88% | 531,590 |
| Nov 21, 2025 | 113.90 | 124.60 | 112.00 | 114.80 | 114.80 | 0.53% | 449,821 |
| Nov 20, 2025 | 109.50 | 118.00 | 107.50 | 114.20 | 114.20 | 4.20% | 389,952 |
| Nov 19, 2025 | 111.20 | 114.50 | 108.30 | 109.60 | 109.60 | -1.53% | 325,859 |
| Nov 18, 2025 | 115.00 | 116.20 | 110.30 | 111.30 | 111.30 | -3.22% | 352,859 |
| Nov 17, 2025 | 108.50 | 119.00 | 106.70 | 115.00 | 115.00 | 5.99% | 573,323 |
| Nov 14, 2025 | 115.70 | 116.20 | 108.00 | 108.50 | 108.50 | -6.87% | 509,302 |
| Nov 13, 2025 | 109.00 | 116.60 | 104.10 | 116.50 | 116.50 | 9.91% | 660,342 |
| Nov 12, 2025 | 109.50 | 111.70 | 104.20 | 106.00 | 106.00 | -4.07% | 372,580 |
| Nov 11, 2025 | 115.50 | 118.00 | 107.50 | 110.50 | 110.50 | -5.56% | 428,212 |
| Nov 10, 2025 | 115.40 | 119.90 | 110.40 | 117.00 | 117.00 | 0.86% | 466,135 |
| Nov 7, 2025 | 116.50 | 120.10 | 114.00 | 116.00 | 116.00 | -1.78% | 503,895 |
| Nov 6, 2025 | 115.00 | 125.00 | 110.60 | 118.10 | 118.10 | 2.70% | 659,968 |
| Nov 5, 2025 | 118.90 | 120.60 | 115.00 | 115.00 | 115.00 | -7.26% | 576,528 |
| Nov 4, 2025 | 115.10 | 125.60 | 109.50 | 124.00 | 124.00 | 2.82% | 1,047,804 |
| Nov 3, 2025 | 134.00 | 134.00 | 120.60 | 120.60 | 120.60 | -10.00% | 849,377 |
| Oct 31, 2025 | 133.30 | 144.40 | 126.50 | 134.00 | 134.00 | 0.60% | 1,266,107 |
| Oct 30, 2025 | 121.10 | 133.20 | 116.20 | 133.20 | 133.20 | 9.99% | 1,208,497 |
| Oct 28, 2025 | 117.50 | 121.20 | 114.00 | 121.10 | 121.10 | 9.89% | 493,445 |
| Oct 27, 2025 | 106.90 | 110.20 | 102.80 | 110.20 | 110.20 | 9.98% | 773,094 |
| Oct 24, 2025 | 91.00 | 100.20 | 89.05 | 100.20 | 100.20 | 9.99% | 988,234 |
| Oct 23, 2025 | 93.90 | 96.95 | 91.05 | 91.10 | 91.10 | -3.39% | 683,763 |
| Oct 22, 2025 | 99.20 | 99.20 | 93.30 | 94.30 | 94.30 | -5.61% | 852,645 |
| Oct 21, 2025 | 104.00 | 104.00 | 98.00 | 99.90 | 99.90 | -4.31% | 820,431 |
| Oct 20, 2025 | 105.90 | 114.40 | 99.00 | 104.40 | 104.40 | -2.61% | 1,539,457 |
| Oct 17, 2025 | 96.50 | 107.20 | 92.00 | 107.20 | 107.20 | 9.95% | 2,206,749 |
| Oct 16, 2025 | 100.10 | 107.40 | 97.00 | 97.50 | 97.50 | -5.16% | 1,735,254 |
| Oct 15, 2025 | 112.20 | 112.30 | 102.60 | 102.80 | 102.80 | -9.82% | 1,659,979 |
| Oct 14, 2025 | 107.20 | 122.70 | 107.20 | 114.00 | 114.00 | -3.39% | 1,921,508 |
| Oct 13, 2025 | 123.90 | 134.50 | 118.00 | 118.00 | 118.00 | -9.65% | 1,864,407 |
| Oct 10, 2025 | 107.00 | 130.60 | 107.00 | 130.60 | 130.60 | 9.93% | 3,182,785 |
| Oct 9, 2025 | 139.60 | 145.20 | 118.80 | 118.80 | 118.80 | -10.00% | 2,984,266 |
| Oct 8, 2025 | 132.00 | 132.00 | 128.00 | 132.00 | 132.00 | 10.00% | 1,821,349 |
| Oct 7, 2025 | 120.00 | 120.00 | 114.30 | 120.00 | 120.00 | 9.99% | 1,340,661 |
| Oct 6, 2025 | 109.10 | 109.10 | 107.00 | 109.10 | 109.10 | 9.92% | 1,374,343 |
| Oct 3, 2025 | 99.25 | 99.25 | 94.35 | 99.25 | 99.25 | 9.97% | 1,234,158 |
| Oct 2, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 9.99% | 435,283 |
| Oct 1, 2025 | 78.00 | 82.05 | 78.00 | 82.05 | 82.05 | 9.99% | 150,901 |
| Sep 30, 2025 | 74.05 | 76.60 | 73.00 | 74.60 | 74.60 | -0.13% | 95,325 |
| Sep 29, 2025 | 77.45 | 77.45 | 74.30 | 74.70 | 74.70 | -3.61% | 137,346 |
| Sep 26, 2025 | 78.80 | 80.20 | 76.05 | 77.50 | 77.50 | -2.39% | 153,290 |