Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey
· Delayed Price · Currency is TRY 4.500
+0.250 (5.88%)
At close: Dec 3, 2025
IST:SKTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 4.41 | 4.31 | 4.36 | 4.36 | -0.91% | 4,760,627 |
| Dec 4, 2025 | 4.38 | 4.63 | 4.33 | 4.40 | 4.40 | -2.22% | 8,852,539 |
| Dec 3, 2025 | 4.25 | 4.63 | 4.17 | 4.50 | 4.50 | 5.88% | 8,343,289 |
| Dec 2, 2025 | 4.31 | 4.31 | 4.15 | 4.25 | 4.25 | -1.39% | 7,101,153 |
| Dec 1, 2025 | 4.24 | 4.44 | 4.24 | 4.31 | 4.31 | 0.23% | 7,854,041 |
| Nov 28, 2025 | 4.25 | 4.44 | 4.05 | 4.30 | 4.30 | 2.38% | 15,916,040 |
| Nov 27, 2025 | 4.20 | 4.46 | 4.11 | 4.20 | 4.20 | 0.48% | 8,936,605 |
| Nov 26, 2025 | 4.31 | 4.38 | 4.17 | 4.18 | 4.18 | -2.79% | 13,409,930 |
| Nov 25, 2025 | 4.64 | 4.64 | 4.26 | 4.30 | 4.30 | -6.52% | 16,032,520 |
| Nov 24, 2025 | 4.62 | 4.74 | 4.53 | 4.60 | 4.60 | -0.22% | 13,954,080 |
| Nov 21, 2025 | 4.67 | 4.78 | 4.56 | 4.61 | 4.61 | -0.22% | 13,497,670 |
| Nov 20, 2025 | 4.69 | 4.83 | 4.51 | 4.62 | 4.62 | -1.07% | 24,758,800 |
| Nov 19, 2025 | 5.07 | 5.30 | 4.60 | 4.67 | 4.67 | -7.89% | 45,574,730 |
| Nov 18, 2025 | 5.30 | 5.37 | 5.06 | 5.07 | 5.07 | -4.34% | 25,607,940 |
| Nov 17, 2025 | 5.58 | 5.58 | 5.03 | 5.30 | 5.30 | -5.02% | 61,081,280 |
| Nov 14, 2025 | 5.69 | 5.87 | 5.26 | 5.58 | 5.58 | -1.59% | 21,769,970 |
| Nov 13, 2025 | 5.41 | 5.75 | 5.41 | 5.67 | 5.67 | 4.81% | 22,167,620 |
| Nov 12, 2025 | 5.16 | 5.60 | 5.02 | 5.41 | 5.41 | 6.08% | 29,818,700 |
| Nov 11, 2025 | 5.15 | 5.39 | 4.97 | 5.10 | 5.10 | -0.20% | 26,441,130 |
| Nov 10, 2025 | 5.45 | 5.45 | 4.84 | 5.11 | 5.11 | -4.84% | 28,351,070 |
| Nov 7, 2025 | 5.60 | 5.81 | 5.32 | 5.37 | 5.37 | -3.24% | 22,973,490 |
| Nov 6, 2025 | 5.14 | 5.65 | 5.01 | 5.55 | 5.55 | 7.98% | 42,002,770 |
| Nov 5, 2025 | 5.22 | 5.46 | 5.00 | 5.14 | 5.14 | -1.53% | 36,310,280 |
| Nov 4, 2025 | 5.86 | 6.08 | 5.22 | 5.22 | 5.22 | -10.00% | 60,962,380 |
| Nov 3, 2025 | 5.36 | 5.80 | 5.11 | 5.80 | 5.80 | 9.85% | 29,274,500 |
| Oct 31, 2025 | 5.18 | 5.55 | 5.00 | 5.28 | 5.28 | 2.13% | 12,150,010 |
| Oct 30, 2025 | 4.63 | 5.17 | 4.62 | 5.17 | 5.17 | 10.00% | 13,547,830 |
| Oct 28, 2025 | 4.65 | 4.85 | 4.63 | 4.70 | 4.70 | -0.21% | 3,477,077 |
| Oct 27, 2025 | 4.48 | 4.71 | 4.46 | 4.71 | 4.71 | 5.84% | 7,054,541 |
| Oct 24, 2025 | 4.56 | 4.68 | 4.40 | 4.45 | 4.45 | -1.98% | 5,911,927 |
| Oct 23, 2025 | 4.68 | 4.71 | 4.52 | 4.54 | 4.54 | -2.99% | 5,377,158 |
| Oct 22, 2025 | 4.70 | 4.93 | 4.60 | 4.68 | 4.68 | 0.21% | 7,684,695 |
| Oct 21, 2025 | 4.57 | 4.80 | 4.44 | 4.67 | 4.67 | 2.19% | 8,935,327 |
| Oct 20, 2025 | 4.66 | 4.80 | 4.48 | 4.57 | 4.57 | -2.35% | 6,426,081 |
| Oct 17, 2025 | 4.47 | 4.86 | 4.27 | 4.68 | 4.68 | 4.00% | 8,805,162 |
| Oct 16, 2025 | 4.66 | 4.73 | 4.50 | 4.50 | 4.50 | -4.26% | 6,995,487 |
| Oct 15, 2025 | 4.60 | 4.95 | 4.52 | 4.70 | 4.70 | - | 10,045,180 |
| Oct 14, 2025 | 4.58 | 4.93 | 4.50 | 4.70 | 4.70 | 1.29% | 8,063,652 |
| Oct 13, 2025 | 4.74 | 4.80 | 4.51 | 4.64 | 4.64 | -4.72% | 9,807,232 |
| Oct 10, 2025 | 4.93 | 5.01 | 4.75 | 4.87 | 4.87 | -3.37% | 11,534,030 |
| Oct 9, 2025 | 4.76 | 5.29 | 4.53 | 5.04 | 5.04 | 4.56% | 21,508,860 |
| Oct 8, 2025 | 4.91 | 5.18 | 4.70 | 4.82 | 4.82 | -7.31% | 18,897,950 |
| Oct 7, 2025 | 4.75 | 5.39 | 4.59 | 5.20 | 5.20 | 1.96% | 27,315,780 |
| Oct 6, 2025 | 5.64 | 5.90 | 5.10 | 5.10 | 5.10 | -9.57% | 29,625,710 |
| Oct 3, 2025 | 5.24 | 5.64 | 4.98 | 5.64 | 5.64 | 9.94% | 31,794,060 |
| Oct 2, 2025 | 4.67 | 5.13 | 4.58 | 5.13 | 5.13 | 9.85% | 47,073,850 |
| Oct 1, 2025 | 4.84 | 5.17 | 4.54 | 4.67 | 4.67 | -3.51% | 83,408,620 |
| Sep 30, 2025 | 4.42 | 4.86 | 4.34 | 4.84 | 4.84 | 9.50% | 65,370,840 |
| Sep 29, 2025 | 4.19 | 4.57 | 4.10 | 4.42 | 4.42 | 6.00% | 58,242,270 |
| Sep 26, 2025 | 3.72 | 4.24 | 3.72 | 4.17 | 4.17 | 8.03% | 69,505,120 |