Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey
· Delayed Price · Currency is TRY 56.60
-2.40 (-4.07%)
At close: Dec 4, 2025
IST:OFSYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.95 | 57.30 | 55.75 | 56.60 | 56.60 | - | 397,119 |
| Dec 4, 2025 | 59.05 | 60.70 | 56.50 | 56.60 | 56.60 | -4.07% | 659,464 |
| Dec 3, 2025 | 55.10 | 60.20 | 55.00 | 59.00 | 59.00 | 6.79% | 1,698,768 |
| Dec 2, 2025 | 56.80 | 57.20 | 55.25 | 55.25 | 55.25 | -2.56% | 601,353 |
| Dec 1, 2025 | 57.00 | 57.90 | 56.40 | 56.70 | 56.70 | -0.26% | 414,269 |
| Nov 28, 2025 | 59.25 | 60.10 | 56.85 | 56.85 | 56.85 | -4.05% | 616,219 |
| Nov 27, 2025 | 59.30 | 61.50 | 58.70 | 59.25 | 59.25 | 0.42% | 1,017,221 |
| Nov 26, 2025 | 64.65 | 64.75 | 59.00 | 59.00 | 59.00 | -7.60% | 1,522,486 |
| Nov 25, 2025 | 60.20 | 65.45 | 60.20 | 63.85 | 63.85 | 6.06% | 2,474,300 |
| Nov 24, 2025 | 58.65 | 61.20 | 58.20 | 60.20 | 59.78 | 2.56% | 672,596 |
| Nov 21, 2025 | 59.75 | 61.95 | 57.80 | 58.70 | 58.29 | -0.76% | 1,121,206 |
| Nov 20, 2025 | 57.00 | 59.25 | 56.65 | 59.15 | 58.74 | 4.05% | 590,902 |
| Nov 19, 2025 | 57.40 | 58.20 | 56.50 | 56.85 | 56.46 | -0.96% | 317,699 |
| Nov 18, 2025 | 58.75 | 59.80 | 57.10 | 57.40 | 57.00 | -0.52% | 723,598 |
| Nov 17, 2025 | 56.40 | 58.50 | 56.40 | 57.70 | 57.30 | 3.31% | 495,822 |
| Nov 14, 2025 | 56.00 | 57.00 | 55.60 | 55.85 | 55.46 | -1.33% | 353,866 |
| Nov 13, 2025 | 56.00 | 58.50 | 56.00 | 56.60 | 56.21 | 0.35% | 569,275 |
| Nov 12, 2025 | 58.00 | 58.55 | 55.50 | 56.40 | 56.01 | -1.91% | 491,417 |
| Nov 11, 2025 | 59.50 | 59.60 | 55.00 | 57.50 | 57.10 | -3.36% | 914,238 |
| Nov 10, 2025 | 61.80 | 62.05 | 58.85 | 59.50 | 59.09 | -4.65% | 1,031,688 |
| Nov 7, 2025 | 64.35 | 67.55 | 62.40 | 62.40 | 61.97 | -5.17% | 1,028,307 |
| Nov 6, 2025 | 67.30 | 69.80 | 64.95 | 65.80 | 65.34 | -4.36% | 1,223,143 |
| Nov 5, 2025 | 69.75 | 70.00 | 66.75 | 68.80 | 68.32 | -1.71% | 657,743 |
| Nov 4, 2025 | 71.95 | 72.10 | 69.90 | 70.00 | 69.51 | -2.57% | 734,101 |
| Nov 3, 2025 | 71.30 | 73.50 | 70.10 | 71.85 | 71.35 | 1.20% | 934,253 |
| Oct 31, 2025 | 71.85 | 72.50 | 70.05 | 71.00 | 70.51 | -1.18% | 762,638 |
| Oct 30, 2025 | 71.50 | 74.80 | 71.50 | 71.85 | 71.35 | 1.55% | 810,622 |
| Oct 28, 2025 | 70.55 | 72.95 | 70.20 | 70.75 | 70.26 | 0.14% | 398,257 |
| Oct 27, 2025 | 71.10 | 72.30 | 69.80 | 70.65 | 70.16 | -1.19% | 681,769 |
| Oct 24, 2025 | 71.00 | 74.65 | 70.05 | 71.50 | 71.00 | 0.14% | 1,236,875 |
| Oct 23, 2025 | 76.75 | 78.30 | 71.30 | 71.40 | 70.90 | -5.74% | 2,137,165 |
| Oct 22, 2025 | 80.00 | 81.20 | 73.60 | 75.75 | 75.22 | -6.02% | 5,340,832 |
| Oct 21, 2025 | 73.65 | 80.85 | 73.65 | 80.60 | 80.04 | 9.66% | 5,170,342 |
| Oct 20, 2025 | 69.50 | 74.05 | 68.70 | 73.50 | 72.99 | 6.14% | 1,406,365 |
| Oct 17, 2025 | 70.10 | 71.00 | 65.80 | 69.25 | 68.77 | -1.21% | 1,533,551 |
| Oct 16, 2025 | 68.95 | 71.45 | 68.55 | 70.10 | 69.61 | 1.59% | 1,105,749 |
| Oct 15, 2025 | 67.85 | 69.85 | 67.55 | 69.00 | 68.52 | 1.69% | 1,363,608 |
| Oct 14, 2025 | 70.00 | 70.50 | 67.85 | 67.85 | 67.38 | -2.79% | 737,520 |
| Oct 13, 2025 | 68.50 | 70.65 | 64.90 | 69.80 | 69.32 | 1.60% | 1,948,396 |
| Oct 10, 2025 | 67.80 | 68.70 | 66.90 | 68.70 | 68.22 | 1.33% | 1,009,257 |
| Oct 9, 2025 | 64.75 | 68.75 | 64.45 | 67.80 | 67.33 | 5.53% | 1,208,821 |
| Oct 8, 2025 | 63.70 | 64.85 | 63.70 | 64.25 | 63.80 | 0.55% | 458,644 |
| Oct 7, 2025 | 63.60 | 64.75 | 63.50 | 63.90 | 63.46 | 0.47% | 540,862 |
| Oct 6, 2025 | 64.75 | 65.45 | 63.55 | 63.60 | 63.16 | -1.70% | 478,706 |
| Oct 3, 2025 | 65.00 | 65.20 | 64.40 | 64.70 | 64.25 | -0.46% | 253,851 |
| Oct 2, 2025 | 64.75 | 66.00 | 64.30 | 65.00 | 64.55 | -0.31% | 620,440 |
| Oct 1, 2025 | 65.20 | 65.65 | 64.00 | 65.20 | 64.75 | 0.08% | 601,424 |
| Sep 30, 2025 | 64.20 | 66.40 | 64.20 | 65.15 | 64.70 | 0.08% | 898,964 |
| Sep 29, 2025 | 65.10 | 66.15 | 64.00 | 65.10 | 64.23 | 0.15% | 934,899 |
| Sep 26, 2025 | 65.00 | 65.70 | 64.25 | 65.00 | 64.13 | 0.78% | 914,441 |
| Sep 25, 2025 | 65.00 | 65.35 | 64.20 | 64.50 | 63.64 | 1.34% | 903,609 |
| Sep 24, 2025 | 65.60 | 65.60 | 62.35 | 63.65 | 62.80 | 1.35% | 1,692,679 |
| Sep 23, 2025 | 59.80 | 62.80 | 59.00 | 62.80 | 61.96 | 3.89% | 1,605,188 |
| Sep 22, 2025 | 59.90 | 61.30 | 59.25 | 60.45 | 59.65 | 1.94% | 879,280 |
| Sep 19, 2025 | 61.25 | 61.25 | 58.20 | 59.30 | 58.51 | -2.87% | 938,262 |
| Sep 18, 2025 | 60.85 | 61.75 | 60.20 | 61.05 | 60.24 | 0.41% | 509,260 |
| Sep 17, 2025 | 61.65 | 62.15 | 60.75 | 60.80 | 59.99 | -1.38% | 503,816 |
| Sep 16, 2025 | 59.00 | 62.60 | 59.00 | 61.65 | 60.83 | 4.49% | 1,219,723 |
| Sep 15, 2025 | 55.60 | 59.70 | 54.85 | 59.00 | 58.21 | 5.36% | 697,086 |
| Sep 12, 2025 | 56.95 | 57.05 | 55.15 | 56.00 | 55.25 | -0.97% | 598,538 |
| Sep 11, 2025 | 59.15 | 59.45 | 56.20 | 56.55 | 55.80 | -5.04% | 847,521 |
| Sep 10, 2025 | 60.20 | 60.50 | 58.50 | 59.55 | 58.76 | -0.42% | 569,914 |
| Sep 9, 2025 | 60.80 | 62.00 | 59.35 | 59.80 | 59.00 | -1.48% | 1,081,689 |
| Sep 8, 2025 | 60.85 | 62.95 | 60.50 | 60.70 | 59.89 | -2.10% | 1,028,090 |
| Sep 5, 2025 | 60.90 | 63.20 | 60.30 | 62.00 | 61.17 | 1.64% | 1,613,858 |
| Sep 4, 2025 | 58.30 | 61.25 | 57.65 | 61.00 | 60.19 | 5.45% | 1,193,287 |
| Sep 3, 2025 | 57.00 | 58.85 | 56.70 | 57.85 | 57.08 | 1.49% | 1,396,667 |
| Sep 2, 2025 | 61.00 | 61.50 | 54.90 | 57.00 | 56.24 | -5.79% | 3,133,366 |
| Sep 1, 2025 | 58.50 | 62.15 | 58.50 | 60.50 | 59.69 | 3.86% | 2,409,842 |
| Aug 29, 2025 | 56.90 | 59.20 | 56.80 | 58.25 | 57.47 | 2.37% | 1,305,257 |
| Aug 28, 2025 | 57.55 | 58.35 | 56.80 | 56.90 | 56.14 | -1.13% | 858,867 |
| Aug 27, 2025 | 57.80 | 58.05 | 56.40 | 57.55 | 56.78 | 0.26% | 806,392 |
| Aug 26, 2025 | 58.10 | 58.15 | 57.10 | 57.40 | 56.64 | -1.29% | 698,763 |
| Aug 25, 2025 | 56.65 | 58.80 | 56.65 | 58.15 | 57.38 | 1.93% | 1,384,375 |
| Aug 22, 2025 | 57.90 | 58.00 | 56.55 | 57.05 | 56.29 | -0.35% | 976,803 |
| Aug 21, 2025 | 56.40 | 58.55 | 56.00 | 57.25 | 56.49 | 1.87% | 1,592,892 |
| Aug 20, 2025 | 55.90 | 57.30 | 55.25 | 56.20 | 55.45 | 0.54% | 1,090,604 |
| Aug 19, 2025 | 58.25 | 58.50 | 54.65 | 55.90 | 55.16 | -3.62% | 2,067,352 |
| Aug 18, 2025 | 55.00 | 58.40 | 54.40 | 58.00 | 57.23 | 5.55% | 2,783,271 |
| Aug 15, 2025 | 56.55 | 56.70 | 54.50 | 54.95 | 54.22 | -2.31% | 1,399,030 |
| Aug 14, 2025 | 60.95 | 60.95 | 55.95 | 56.25 | 55.50 | -4.98% | 1,602,978 |
| Aug 13, 2025 | 57.90 | 59.20 | 55.35 | 59.20 | 58.41 | 3.77% | 1,249,562 |
| Aug 12, 2025 | 55.90 | 57.80 | 55.90 | 57.05 | 56.29 | 0.26% | 754,083 |
| Aug 11, 2025 | 55.75 | 57.20 | 55.60 | 56.90 | 56.14 | 2.06% | 771,559 |
| Aug 8, 2025 | 57.20 | 57.50 | 54.45 | 55.75 | 55.01 | -2.45% | 1,636,941 |
| Aug 7, 2025 | 57.10 | 59.25 | 56.70 | 57.15 | 56.39 | 0.18% | 1,500,917 |
| Aug 6, 2025 | 54.85 | 58.10 | 54.85 | 57.05 | 56.29 | 3.73% | 2,045,001 |
| Aug 5, 2025 | 55.90 | 55.90 | 54.15 | 55.00 | 54.27 | 1.48% | 755,989 |
| Aug 4, 2025 | 55.45 | 56.95 | 54.00 | 54.20 | 53.48 | -1.63% | 1,265,898 |
| Aug 1, 2025 | 55.10 | 56.40 | 54.25 | 55.10 | 54.37 | - | 815,441 |
| Jul 31, 2025 | 55.80 | 56.00 | 54.90 | 55.10 | 54.37 | -0.72% | 460,380 |
| Jul 30, 2025 | 54.00 | 55.70 | 53.75 | 55.50 | 54.76 | 3.54% | 689,418 |
| Jul 29, 2025 | 55.05 | 56.05 | 53.60 | 53.60 | 52.89 | -2.63% | 850,646 |
| Jul 28, 2025 | 56.10 | 56.50 | 55.00 | 55.05 | 54.32 | -1.70% | 810,482 |
| Jul 25, 2025 | 56.30 | 56.45 | 54.55 | 56.00 | 55.25 | -0.53% | 981,753 |
| Jul 24, 2025 | 54.60 | 56.35 | 53.95 | 56.30 | 55.55 | 3.78% | 1,436,474 |
| Jul 23, 2025 | 54.20 | 54.50 | 53.30 | 54.25 | 53.53 | 0.28% | 1,069,260 |
| Jul 22, 2025 | 56.10 | 56.75 | 54.05 | 54.10 | 53.38 | -3.39% | 1,319,239 |
| Jul 21, 2025 | 55.60 | 56.65 | 54.95 | 56.00 | 55.25 | 0.90% | 1,393,973 |
| Jul 18, 2025 | 52.85 | 56.10 | 52.55 | 55.50 | 54.76 | 3.54% | 2,167,872 |