Skip to main content
Oba Makarnacilik Sanayi ve Ticaret A.S. (IST:OBAMS)
Turkey flag Turkey · Delayed Price · Currency is TRY
8.16
+0.08 (0.99%)
At close: Dec 5, 2025

IST:OBAMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.088.337.918.168.160.99%59,571,677
Dec 4, 20257.518.187.228.088.087.73%63,280,260
Dec 3, 20257.607.667.367.507.50-1.57%28,378,370
Dec 2, 20257.457.717.227.627.623.53%40,036,620
Dec 1, 20257.888.207.367.367.36-3.63%59,483,280
Nov 28, 20256.837.646.837.647.649.93%102,181,559
Nov 27, 20256.637.076.616.956.955.47%44,973,947
Nov 26, 20256.536.686.496.596.591.97%34,954,151
Nov 25, 20256.606.656.396.466.46-1.33%23,785,691
Nov 24, 20256.496.756.486.556.550.77%45,060,977
Nov 21, 20256.536.566.506.506.50-0.66%11,820,071
Nov 20, 20256.596.636.526.546.54-0.46%13,447,505
Nov 19, 20256.576.646.546.576.570.15%13,388,621
Nov 18, 20256.646.656.566.566.56-1.10%11,695,055
Nov 17, 20256.636.716.576.636.631.11%18,350,273
Nov 14, 20256.696.766.536.566.56-1.90%15,263,951
Nov 13, 20256.896.896.696.696.69-1.12%13,411,073
Nov 12, 20256.927.006.736.766.76-1.41%18,446,039
Nov 11, 20257.367.386.756.866.86-6.96%50,029,127
Nov 10, 20256.997.476.827.377.373.74%43,961,891
Nov 7, 20257.167.227.047.117.11-0.70%16,602,539
Nov 6, 20257.197.227.137.167.16-0.42%14,068,469
Nov 5, 20257.367.367.097.197.19-1.78%23,501,099
Nov 4, 20257.517.547.327.327.32-2.61%20,396,489
Nov 3, 20257.457.587.437.517.511.16%18,685,361
Oct 31, 20257.407.527.257.437.430.13%26,953,043
Oct 30, 20257.157.457.157.427.423.92%20,343,761
Oct 28, 20257.217.237.127.147.14-1.11%6,949,625
Oct 27, 20257.337.427.197.227.22-1.14%20,661,905
Oct 24, 20257.187.397.137.307.301.71%27,996,443
Oct 23, 20257.387.477.187.187.18-2.71%19,772,027
Oct 22, 20257.187.427.087.387.382.74%29,870,471
Oct 21, 20256.837.346.807.187.185.12%41,321,513
Oct 20, 20256.856.906.726.836.83-0.04%19,451,237
Oct 17, 20257.007.026.686.836.83-2.43%17,684,195
Oct 16, 20257.127.147.007.007.00-2.01%12,375,077
Oct 15, 20257.037.177.007.157.151.62%13,435,223
Oct 14, 20257.237.267.037.037.03-2.77%16,845,149
Oct 13, 20257.337.357.217.237.23-1.99%16,253,303
Oct 10, 20257.387.447.357.387.38-0.27%18,772,427
Oct 9, 20257.177.407.067.407.404.12%38,205,053
Oct 8, 20257.267.327.107.117.11-2.11%23,431,901
Oct 7, 20257.347.447.257.267.26-0.64%17,942,705
Oct 6, 20257.467.537.307.317.31-1.03%16,256,627
Oct 3, 20257.567.597.387.387.38-2.30%27,084,383
Oct 2, 20257.787.797.557.567.56-2.40%29,842,649
Oct 1, 20257.917.977.747.747.74-1.61%44,839,523
Sep 30, 20257.747.967.727.877.872.30%74,959,439
Sep 29, 20257.737.937.587.697.690.17%48,416,081
Sep 26, 20257.927.947.657.687.68-2.58%39,773,219
Sep 25, 20257.757.977.757.887.882.11%62,644,919
Sep 24, 20257.457.797.307.727.723.72%73,629,419
Sep 23, 20257.507.537.377.447.44-1.38%25,691,459
Sep 22, 20257.507.617.477.557.551.99%39,043,061
Sep 19, 20257.407.407.237.407.40-30,571,715
Sep 18, 20257.517.647.387.407.40-1.03%33,823,697
Sep 17, 20257.547.547.447.487.48-0.31%38,688,587
Sep 16, 20257.367.587.367.507.501.86%39,859,631
Sep 15, 20257.107.436.997.367.363.75%43,610,321
Sep 12, 20257.417.417.077.107.10-4.61%31,955,189
Sep 11, 20257.647.667.447.447.44-2.53%21,254,117
Sep 10, 20257.727.777.637.637.63-0.70%25,748,303
Sep 9, 20257.657.797.647.697.690.48%27,436,127
Sep 8, 20257.847.857.597.657.65-3.25%44,945,297
Sep 5, 20258.018.087.867.917.91-1.20%169,115,039
Sep 4, 20257.928.277.908.008.001.91%84,224,159
Sep 3, 20257.868.007.807.857.85-0.43%57,211,391
Sep 2, 20258.148.187.517.897.89-2.79%77,154,719
Sep 1, 20258.178.238.108.118.11-0.66%29,559,419
Aug 29, 20258.278.318.158.178.17-0.80%28,631,111
Aug 28, 20258.468.518.198.238.23-1.79%42,059,363
Aug 27, 20258.578.598.388.388.38-2.15%40,190,471
Aug 26, 20258.768.768.568.578.57-2.18%42,285,827
Aug 25, 20258.838.958.718.768.761.45%66,531,959
Aug 22, 20258.468.878.388.638.632.47%112,020,959
Aug 21, 20258.518.548.368.438.430.20%53,845,661
Aug 20, 20258.288.748.198.418.41-2.71%103,015,019
Aug 19, 20258.939.068.648.648.64-2.99%76,848,239
Aug 18, 20258.688.978.608.918.913.08%93,652,139
Aug 15, 20258.728.848.578.648.64-0.67%74,530,799
Aug 14, 20258.649.078.598.708.701.16%143,377,139
Aug 13, 20258.388.718.318.608.603.70%150,729,119
Aug 12, 20258.288.508.168.298.290.19%129,185,459
Aug 11, 20258.188.618.188.288.282.06%109,042,979
Aug 8, 20258.098.168.058.118.110.28%35,134,361
Aug 7, 20258.148.248.088.098.09-0.61%65,963,939
Aug 6, 20258.178.238.098.148.14-0.16%42,638,933
Aug 5, 20258.108.318.108.158.150.58%44,858,939
Aug 4, 20258.208.258.108.108.10-1.10%33,641,123
Aug 1, 20258.248.388.178.198.19-0.57%35,896,673
Jul 31, 20258.198.338.088.248.240.65%52,287,017
Jul 30, 20258.338.558.198.198.19-1.75%41,952,239
Jul 29, 20258.728.738.318.338.33-4.49%67,367,159
Jul 28, 20259.189.238.738.738.73-4.64%30,148,109
Jul 25, 20259.489.739.019.159.15-1.61%142,013,639
Jul 24, 20259.119.689.029.309.301.73%75,672,479
Jul 23, 20259.539.539.129.149.14-3.60%24,308,315
Jul 22, 20259.499.659.419.489.480.26%38,309,375
Jul 21, 20259.309.589.239.469.461.70%31,227,287
Jul 18, 20259.639.659.239.309.30-3.04%49,687,775