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 |
| Sep 25, 2025 | 80.30 | 81.00 | 79.05 | 79.40 | 79.40 | -1.12% | 90,326 |
| Sep 24, 2025 | 78.00 | 82.50 | 78.00 | 80.30 | 80.30 | -2.96% | 224,837 |
| Sep 23, 2025 | 85.95 | 85.95 | 82.10 | 82.75 | 82.75 | -3.78% | 182,252 |
| Sep 22, 2025 | 92.50 | 92.50 | 84.85 | 86.00 | 86.00 | 1.30% | 208,860 |
| Sep 19, 2025 | 84.50 | 85.00 | 83.10 | 84.90 | 84.90 | 0.47% | 162,439 |
| Sep 18, 2025 | 85.20 | 86.00 | 83.15 | 84.50 | 84.50 | -0.71% | 152,433 |
| Sep 17, 2025 | 81.05 | 86.10 | 81.05 | 85.10 | 85.10 | 2.10% | 177,782 |
| Sep 16, 2025 | 82.55 | 85.70 | 82.55 | 83.35 | 83.35 | -1.48% | 183,803 |
| Sep 15, 2025 | 84.20 | 85.65 | 80.15 | 84.60 | 84.60 | 1.93% | 267,242 |
| Sep 12, 2025 | 73.80 | 86.70 | 73.80 | 83.00 | 83.00 | 1.22% | 1,576,637 |
| Sep 11, 2025 | 87.20 | 87.20 | 82.00 | 82.00 | 82.00 | -4.87% | 191,693 |
| Sep 10, 2025 | 89.50 | 89.80 | 85.50 | 86.20 | 86.20 | -3.69% | 181,067 |
| Sep 9, 2025 | 90.15 | 90.70 | 87.50 | 89.50 | 89.50 | -1.92% | 281,665 |
| Sep 8, 2025 | 96.75 | 96.75 | 89.00 | 91.25 | 91.25 | 3.69% | 390,711 |
| Sep 5, 2025 | 84.80 | 92.75 | 84.80 | 88.00 | 88.00 | 1.15% | 281,370 |
| Sep 4, 2025 | 88.85 | 89.35 | 86.65 | 87.00 | 87.00 | 0.75% | 158,945 |
| Sep 3, 2025 | 90.90 | 91.95 | 86.35 | 86.35 | 86.35 | -6.29% | 255,118 |
| Sep 2, 2025 | 87.00 | 94.50 | 86.35 | 92.15 | 92.15 | 6.78% | 699,786 |
| Sep 1, 2025 | 85.80 | 88.80 | 84.85 | 86.30 | 86.30 | 0.58% | 669,589 |
| Aug 29, 2025 | 88.50 | 88.65 | 84.85 | 85.80 | 85.80 | -1.94% | 161,779 |
| Aug 28, 2025 | 88.80 | 90.00 | 85.75 | 87.50 | 87.50 | -0.85% | 164,207 |
| Aug 27, 2025 | 91.35 | 91.85 | 87.50 | 88.25 | 88.25 | -3.13% | 128,854 |
| Aug 26, 2025 | 93.75 | 94.05 | 89.40 | 91.10 | 91.10 | -3.14% | 165,789 |
| Aug 25, 2025 | 88.80 | 94.90 | 88.75 | 94.05 | 94.05 | 5.20% | 543,694 |
| Aug 22, 2025 | 87.95 | 91.85 | 87.95 | 89.40 | 89.40 | -2.83% | 210,232 |
| Aug 21, 2025 | 87.80 | 96.00 | 84.00 | 92.00 | 92.00 | 5.38% | 2,066,590 |
| Aug 20, 2025 | 88.95 | 90.65 | 87.00 | 87.30 | 87.30 | -0.80% | 153,349 |
| Aug 19, 2025 | 89.30 | 90.60 | 88.00 | 88.00 | 88.00 | -1.46% | 150,064 |
| Aug 18, 2025 | 91.00 | 92.50 | 87.00 | 89.30 | 89.30 | -1.87% | 233,681 |
| Aug 15, 2025 | 88.15 | 93.75 | 87.50 | 91.00 | 91.00 | 3.23% | 188,358 |
| Aug 14, 2025 | 91.35 | 94.40 | 86.90 | 88.15 | 88.15 | -6.22% | 299,221 |
| Aug 13, 2025 | 92.35 | 97.90 | 88.00 | 94.00 | 94.00 | 4.62% | 463,090 |
| Aug 12, 2025 | 82.00 | 89.85 | 82.00 | 89.85 | 89.85 | 9.98% | 561,039 |
| Aug 11, 2025 | 79.00 | 83.45 | 77.50 | 81.70 | 81.70 | 2.38% | 222,367 |
| Aug 8, 2025 | 82.25 | 82.25 | 79.50 | 79.80 | 79.80 | -3.27% | 163,539 |
| Aug 7, 2025 | 83.50 | 83.85 | 80.00 | 82.50 | 82.50 | -1.20% | 291,943 |
| Aug 6, 2025 | 81.00 | 87.15 | 78.00 | 83.50 | 83.50 | 3.73% | 487,923 |
| Aug 5, 2025 | 74.80 | 82.30 | 73.75 | 80.50 | 80.50 | 7.55% | 493,360 |
| Aug 4, 2025 | 72.60 | 75.80 | 71.00 | 74.85 | 74.85 | 2.82% | 197,986 |
| Aug 1, 2025 | 71.50 | 72.95 | 70.00 | 72.80 | 72.80 | 1.32% | 191,265 |
| Jul 31, 2025 | 73.00 | 73.80 | 71.55 | 71.85 | 71.85 | -0.96% | 203,917 |
| Jul 30, 2025 | 74.00 | 75.25 | 72.55 | 72.55 | 72.55 | -1.56% | 240,384 |
| Jul 29, 2025 | 77.40 | 77.40 | 73.65 | 73.70 | 73.70 | -2.96% | 212,916 |
| Jul 28, 2025 | 77.00 | 78.00 | 74.15 | 75.95 | 75.95 | -0.07% | 274,949 |
| Jul 25, 2025 | 73.20 | 79.00 | 73.00 | 76.00 | 76.00 | 4.11% | 342,880 |
| Jul 24, 2025 | 73.00 | 76.20 | 70.35 | 73.00 | 73.00 | 0.69% | 224,565 |
| Jul 23, 2025 | 74.10 | 74.10 | 70.45 | 72.50 | 72.50 | -2.09% | 227,438 |
| Jul 22, 2025 | 74.50 | 79.40 | 74.00 | 74.05 | 74.05 | -3.01% | 430,891 |
| Jul 21, 2025 | 69.65 | 76.70 | 67.90 | 76.35 | 76.35 | 9.46% | 610,401 |
| Jul 18, 2025 | 69.00 | 70.75 | 67.00 | 69.75 | 69.75 | 1.09% | 312,149 |