QUA Granite Hayal Yapi ve Ürünleri Sanayi Ticaret A.S. (IST:QUAGR)
Turkey
· Delayed Price · Currency is TRY 3.550
+0.040 (1.14%)
At close: Dec 5, 2025
IST:QUAGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.51 | 3.76 | 3.47 | 3.55 | 3.55 | 1.14% | 264,178,400 |
| Dec 4, 2025 | 3.65 | 3.72 | 3.51 | 3.51 | 3.51 | -3.31% | 77,954,940 |
| Dec 3, 2025 | 3.57 | 3.81 | 3.55 | 3.63 | 3.63 | 2.25% | 184,421,900 |
| Dec 2, 2025 | 3.78 | 3.87 | 3.54 | 3.55 | 3.55 | -3.53% | 159,693,900 |
| Dec 1, 2025 | 3.35 | 3.68 | 3.35 | 3.68 | 3.68 | 9.85% | 261,021,200 |
| Nov 28, 2025 | 3.47 | 3.51 | 3.34 | 3.35 | 3.35 | -2.90% | 70,775,320 |
| Nov 27, 2025 | 3.44 | 3.62 | 3.39 | 3.45 | 3.45 | 0.29% | 136,537,400 |
| Nov 26, 2025 | 3.75 | 3.78 | 3.42 | 3.44 | 3.44 | -8.27% | 120,129,600 |
| Nov 25, 2025 | 3.91 | 4.19 | 3.75 | 3.75 | 3.75 | -2.60% | 154,136,926 |
| Nov 24, 2025 | 3.77 | 3.89 | 3.60 | 3.85 | 3.85 | 1.32% | 184,467,300 |
| Nov 21, 2025 | 3.82 | 3.96 | 3.73 | 3.80 | 3.80 | -0.78% | 179,869,200 |
| Nov 20, 2025 | 4.28 | 4.45 | 3.74 | 3.83 | 3.83 | -5.43% | 631,049,100 |
| Nov 19, 2025 | 4.37 | 4.47 | 4.02 | 4.05 | 4.05 | -8.58% | 190,683,500 |
| Nov 18, 2025 | 4.92 | 5.06 | 4.43 | 4.43 | 4.43 | -9.96% | 139,415,500 |
| Nov 17, 2025 | 5.21 | 5.23 | 4.91 | 4.92 | 4.92 | -4.28% | 103,209,100 |
| Nov 14, 2025 | 5.57 | 5.81 | 5.05 | 5.14 | 5.14 | -6.72% | 144,733,600 |
| Nov 13, 2025 | 5.62 | 6.25 | 5.51 | 5.51 | 5.51 | -9.97% | 631,426,300 |
| Nov 12, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -10.00% | 3,218,733 |
| Nov 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -9.93% | 1,568,800 |
| Nov 10, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -9.90% | 1,916,587 |
| Nov 7, 2025 | 9.29 | 9.30 | 8.38 | 8.38 | 8.38 | -9.99% | 92,440,610 |
| Nov 6, 2025 | 9.43 | 9.63 | 9.24 | 9.31 | 9.31 | 0.22% | 53,440,760 |
| Nov 5, 2025 | 8.82 | 9.63 | 8.70 | 9.29 | 9.29 | 5.57% | 83,791,590 |
| Nov 4, 2025 | 8.84 | 9.04 | 8.72 | 8.80 | 8.80 | -0.56% | 41,222,980 |
| Nov 3, 2025 | 8.95 | 9.08 | 8.82 | 8.85 | 8.85 | 1.26% | 45,420,330 |
| Oct 31, 2025 | 8.72 | 8.94 | 8.62 | 8.74 | 8.74 | 1.04% | 38,144,910 |
| Oct 30, 2025 | 8.83 | 8.92 | 8.65 | 8.65 | 8.65 | -1.70% | 32,561,060 |
| Oct 28, 2025 | 8.97 | 9.02 | 8.80 | 8.80 | 8.80 | -1.79% | 13,261,310 |
| Oct 27, 2025 | 9.35 | 9.36 | 8.96 | 8.96 | 8.96 | -4.17% | 24,977,370 |
| Oct 24, 2025 | 9.20 | 9.51 | 9.04 | 9.35 | 9.35 | 2.63% | 54,585,670 |
| Oct 23, 2025 | 9.17 | 9.35 | 8.94 | 9.11 | 9.11 | -0.33% | 33,104,660 |
| Oct 22, 2025 | 8.91 | 9.28 | 8.89 | 9.14 | 9.14 | 3.16% | 29,720,570 |
| Oct 21, 2025 | 9.16 | 9.19 | 8.80 | 8.86 | 8.86 | -2.53% | 20,115,210 |
| Oct 20, 2025 | 8.90 | 9.25 | 8.88 | 9.09 | 9.09 | 2.13% | 23,035,510 |
| Oct 17, 2025 | 8.81 | 9.09 | 8.69 | 8.90 | 8.90 | 1.14% | 26,285,420 |
| Oct 16, 2025 | 8.68 | 8.99 | 8.67 | 8.80 | 8.80 | 1.38% | 22,740,140 |
| Oct 15, 2025 | 8.72 | 9.11 | 8.68 | 8.68 | 8.68 | 0.23% | 30,680,680 |
| Oct 14, 2025 | 9.10 | 9.15 | 8.66 | 8.66 | 8.66 | -4.84% | 37,294,480 |
| Oct 13, 2025 | 9.74 | 10.18 | 9.05 | 9.10 | 9.10 | -7.33% | 48,331,730 |
| Oct 10, 2025 | 10.00 | 10.46 | 9.55 | 9.82 | 9.82 | 0.92% | 80,817,500 |
| Oct 9, 2025 | 8.87 | 9.73 | 8.85 | 9.73 | 9.73 | 9.94% | 53,839,940 |
| Oct 8, 2025 | 9.07 | 9.17 | 8.81 | 8.85 | 8.85 | -2.43% | 25,837,100 |
| Oct 7, 2025 | 9.40 | 9.74 | 9.07 | 9.07 | 9.07 | -1.84% | 38,232,800 |
| Oct 6, 2025 | 8.79 | 9.50 | 8.72 | 9.24 | 9.24 | 4.64% | 47,359,450 |
| Oct 3, 2025 | 8.90 | 9.16 | 8.72 | 8.83 | 8.83 | -1.56% | 39,910,950 |
| Oct 2, 2025 | 9.93 | 9.97 | 8.94 | 8.97 | 8.97 | -9.67% | 138,892,100 |
| Oct 1, 2025 | 10.03 | 10.73 | 9.74 | 9.93 | 9.93 | -1.00% | 66,291,420 |
| Sep 30, 2025 | 9.88 | 10.12 | 9.81 | 10.03 | 10.03 | 1.31% | 40,917,980 |
| Sep 29, 2025 | 10.20 | 10.24 | 9.25 | 9.90 | 9.90 | -2.94% | 107,620,100 |
| Sep 26, 2025 | 10.80 | 10.82 | 10.20 | 10.20 | 10.20 | -5.56% | 79,111,770 |