Sekuro Plastik Ambalaj Sanayi A.S. (IST:SEKUR)
Turkey
· Delayed Price · Currency is TRY 3.970
+0.080 (2.06%)
At close: Dec 2, 2025
IST:SEKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.28 | 4.59 | 4.20 | 4.38 | 4.38 | 3.06% | 5,638,591 |
| Dec 3, 2025 | 3.98 | 4.25 | 3.96 | 4.25 | 4.25 | 7.05% | 2,330,687 |
| Dec 2, 2025 | 3.88 | 4.04 | 3.84 | 3.97 | 3.97 | 2.06% | 2,180,801 |
| Dec 1, 2025 | 3.80 | 3.91 | 3.73 | 3.89 | 3.89 | 1.83% | 1,183,744 |
| Nov 28, 2025 | 3.79 | 3.90 | 3.73 | 3.82 | 3.82 | 0.79% | 1,306,387 |
| Nov 27, 2025 | 3.86 | 3.88 | 3.78 | 3.79 | 3.79 | -2.57% | 1,068,836 |
| Nov 26, 2025 | 3.85 | 3.99 | 3.66 | 3.89 | 3.89 | 1.04% | 1,670,008 |
| Nov 25, 2025 | 4.09 | 4.11 | 3.85 | 3.85 | 3.85 | -5.17% | 1,465,867 |
| Nov 24, 2025 | 4.19 | 4.19 | 3.99 | 4.06 | 4.06 | -5.14% | 2,195,851 |
| Nov 21, 2025 | 4.35 | 4.36 | 4.10 | 4.28 | 4.28 | -3.82% | 2,531,457 |
| Nov 20, 2025 | 4.60 | 4.70 | 4.17 | 4.45 | 4.45 | -25.44% | 2,565,581 |
| Nov 19, 2025 | 5.76 | 5.97 | 5.74 | 5.97 | 3.18 | 3.61% | 2,325,104 |
| Nov 18, 2025 | 5.98 | 5.98 | 5.74 | 5.76 | 3.07 | -2.37% | 995,996 |
| Nov 17, 2025 | 5.85 | 6.12 | 5.76 | 5.90 | 3.15 | 0.20% | 2,449,904 |
| Nov 14, 2025 | 6.28 | 6.28 | 5.84 | 5.89 | 3.14 | 2.65% | 2,815,696 |
| Nov 13, 2025 | 5.48 | 5.80 | 5.33 | 5.74 | 3.06 | 6.38% | 1,482,759 |
| Nov 12, 2025 | 5.44 | 5.53 | 5.33 | 5.39 | 2.88 | -2.88% | 914,846 |
| Nov 11, 2025 | 5.66 | 5.70 | 5.36 | 5.55 | 2.96 | -2.25% | 1,019,281 |
| Nov 10, 2025 | 5.86 | 5.87 | 5.58 | 5.68 | 3.03 | -3.20% | 1,335,944 |
| Nov 7, 2025 | 5.92 | 5.99 | 5.70 | 5.87 | 3.13 | -0.88% | 1,733,296 |
| Nov 6, 2025 | 5.67 | 6.09 | 5.61 | 5.92 | 3.16 | 4.37% | 2,940,951 |
| Nov 5, 2025 | 5.80 | 5.82 | 5.67 | 5.67 | 3.03 | -2.14% | 1,019,454 |
| Nov 4, 2025 | 5.86 | 5.86 | 5.66 | 5.80 | 3.09 | -1.02% | 1,115,056 |
| Nov 3, 2025 | 5.43 | 5.87 | 5.33 | 5.86 | 3.12 | 7.89% | 4,246,551 |
| Oct 31, 2025 | 5.36 | 5.47 | 5.27 | 5.43 | 2.90 | 0.52% | 2,102,369 |
| Oct 30, 2025 | 5.49 | 5.51 | 5.27 | 5.40 | 2.88 | -2.03% | 2,290,331 |
| Oct 28, 2025 | 5.52 | 5.59 | 5.40 | 5.51 | 2.94 | 0.66% | 574,691 |
| Oct 27, 2025 | 5.59 | 5.64 | 5.40 | 5.48 | 2.92 | -2.98% | 3,303,629 |
| Oct 24, 2025 | 5.58 | 5.72 | 5.50 | 5.64 | 3.01 | 1.07% | 2,181,139 |
| Oct 23, 2025 | 5.67 | 5.69 | 5.56 | 5.58 | 2.98 | -1.55% | 684,746 |
| Oct 22, 2025 | 5.69 | 5.69 | 5.58 | 5.67 | 3.03 | 0.42% | 1,105,606 |
| Oct 21, 2025 | 5.76 | 5.76 | 5.62 | 5.65 | 3.01 | -0.56% | 852,941 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.61 | 5.68 | 3.03 | -2.34% | 1,042,714 |
| Oct 17, 2025 | 5.80 | 5.98 | 5.64 | 5.82 | 3.10 | -0.62% | 959,856 |
| Oct 16, 2025 | 5.84 | 5.93 | 5.81 | 5.85 | 3.12 | -1.35% | 1,019,331 |
| Oct 15, 2025 | 5.83 | 5.93 | 5.78 | 5.93 | 3.16 | 1.71% | 798,509 |
| Oct 14, 2025 | 5.69 | 5.90 | 5.69 | 5.83 | 3.11 | 0.55% | 765,421 |
| Oct 13, 2025 | 5.76 | 5.96 | 5.68 | 5.80 | 3.09 | -1.16% | 1,074,726 |
| Oct 10, 2025 | 5.82 | 5.99 | 5.72 | 5.87 | 3.13 | -0.14% | 721,729 |
| Oct 9, 2025 | 5.70 | 6.00 | 5.64 | 5.88 | 3.13 | 3.09% | 844,589 |
| Oct 8, 2025 | 5.79 | 5.80 | 5.64 | 5.70 | 3.04 | -1.66% | 672,446 |
| Oct 7, 2025 | 5.80 | 5.82 | 5.60 | 5.80 | 3.09 | -0.69% | 875,791 |
| Oct 6, 2025 | 5.92 | 5.93 | 5.80 | 5.84 | 3.11 | -1.42% | 861,591 |
| Oct 3, 2025 | 6.00 | 6.01 | 5.86 | 5.92 | 3.16 | -1.27% | 526,296 |
| Oct 2, 2025 | 6.06 | 6.11 | 5.95 | 6.00 | 3.20 | -0.86% | 547,051 |
| Oct 1, 2025 | 5.96 | 6.06 | 5.90 | 6.05 | 3.23 | 2.58% | 819,331 |
| Sep 30, 2025 | 5.98 | 6.04 | 5.81 | 5.90 | 3.15 | -1.86% | 902,984 |
| Sep 29, 2025 | 6.02 | 6.15 | 5.92 | 6.01 | 3.21 | -0.27% | 883,666 |
| Sep 26, 2025 | 6.14 | 6.14 | 5.99 | 6.02 | 3.21 | -1.95% | 1,423,634 |
| Sep 25, 2025 | 6.12 | 6.34 | 6.05 | 6.14 | 3.28 | 1.59% | 1,098,581 |