Ofis Yem Gida Sanayi ve Ticaret A.S. (IST:OFSYM)
Turkey
· Delayed Price · Currency is TRY 56.55
-1.70 (-2.92%)
At close: Apr 28, 2026
IST:OFSYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 58.70 | 59.40 | 58.25 | 58.25 | 58.25 | -0.34% | 592,705 |
| Apr 24, 2026 | 58.20 | 60.20 | 57.95 | 58.45 | 58.45 | 0.26% | 564,673 |
| Apr 22, 2026 | 59.10 | 59.60 | 58.30 | 58.30 | 58.30 | -1.27% | 499,507 |
| Apr 21, 2026 | 59.95 | 60.85 | 59.05 | 59.05 | 59.05 | -1.25% | 731,203 |
| Apr 20, 2026 | 59.95 | 60.45 | 59.05 | 59.80 | 59.80 | -2.21% | 704,856 |
| Apr 17, 2026 | 60.60 | 61.55 | 60.10 | 61.15 | 61.15 | 0.91% | 692,409 |
| Apr 16, 2026 | 62.25 | 62.25 | 60.00 | 60.60 | 60.60 | -1.54% | 550,938 |
| Apr 15, 2026 | 63.00 | 63.75 | 61.35 | 61.55 | 61.55 | -0.40% | 721,048 |
| Apr 14, 2026 | 60.80 | 62.10 | 60.20 | 61.80 | 61.80 | 2.23% | 984,372 |
| Apr 13, 2026 | 61.50 | 61.95 | 59.95 | 60.45 | 60.45 | -3.05% | 730,901 |
| Apr 10, 2026 | 60.25 | 63.45 | 60.25 | 62.35 | 62.35 | 3.49% | 1,061,079 |
| Apr 9, 2026 | 60.30 | 61.15 | 59.70 | 60.25 | 60.25 | - | 462,133 |
| Apr 8, 2026 | 60.45 | 61.05 | 59.75 | 60.25 | 60.25 | 2.82% | 862,778 |
| Apr 7, 2026 | 59.70 | 60.25 | 58.30 | 58.60 | 58.60 | -2.25% | 609,028 |
| Apr 6, 2026 | 59.60 | 61.15 | 57.65 | 59.95 | 59.95 | 0.67% | 795,553 |
| Apr 3, 2026 | 60.15 | 60.40 | 59.45 | 59.55 | 59.55 | -1.00% | 367,480 |
| Apr 2, 2026 | 60.10 | 62.00 | 58.85 | 60.15 | 60.15 | -0.41% | 790,235 |
| Apr 1, 2026 | 60.00 | 61.45 | 59.90 | 60.40 | 60.40 | 1.51% | 561,222 |
| Mar 31, 2026 | 60.20 | 60.70 | 59.35 | 59.50 | 59.50 | -0.67% | 757,788 |
| Mar 30, 2026 | 61.55 | 62.15 | 59.70 | 59.90 | 59.90 | -2.68% | 741,318 |
| Mar 27, 2026 | 61.15 | 62.50 | 61.00 | 61.55 | 61.55 | 0.65% | 688,928 |
| Mar 26, 2026 | 62.10 | 63.15 | 60.60 | 61.15 | 61.15 | -1.53% | 885,231 |
| Mar 25, 2026 | 66.00 | 66.00 | 62.05 | 62.10 | 62.10 | -3.12% | 887,348 |
| Mar 24, 2026 | 63.80 | 66.30 | 63.70 | 64.10 | 64.10 | 0.94% | 1,021,044 |
| Mar 23, 2026 | 61.30 | 63.90 | 60.25 | 63.50 | 63.50 | 3.59% | 1,241,564 |
| Mar 19, 2026 | 61.40 | 61.90 | 60.80 | 61.30 | 61.30 | -0.16% | 181,276 |
| Mar 18, 2026 | 61.60 | 62.35 | 60.50 | 61.40 | 61.40 | 0.24% | 530,542 |
| Mar 17, 2026 | 62.00 | 62.25 | 61.25 | 61.25 | 61.25 | 0.08% | 419,187 |
| Mar 16, 2026 | 62.70 | 63.25 | 61.20 | 61.20 | 61.20 | -2.39% | 539,859 |
| Mar 13, 2026 | 63.40 | 64.10 | 61.60 | 62.70 | 62.70 | -1.10% | 530,964 |
| Mar 12, 2026 | 64.00 | 65.30 | 62.90 | 63.40 | 63.40 | -0.94% | 467,639 |
| Mar 11, 2026 | 65.00 | 65.00 | 62.80 | 64.00 | 64.00 | -2.44% | 596,693 |
| Mar 10, 2026 | 64.10 | 66.60 | 64.10 | 65.60 | 65.60 | 3.14% | 502,118 |
| Mar 9, 2026 | 67.65 | 67.65 | 63.30 | 63.60 | 63.60 | -6.40% | 740,275 |
| Mar 6, 2026 | 70.95 | 70.95 | 66.10 | 67.95 | 67.95 | -0.51% | 652,998 |
| Mar 5, 2026 | 65.35 | 69.25 | 65.35 | 68.30 | 68.30 | 4.51% | 774,367 |
| Mar 4, 2026 | 66.00 | 66.65 | 64.70 | 65.35 | 65.35 | 0.31% | 504,329 |
| Mar 3, 2026 | 64.30 | 67.95 | 63.95 | 65.15 | 65.15 | 1.32% | 1,097,302 |
| Mar 2, 2026 | 59.20 | 64.85 | 59.20 | 64.30 | 64.30 | 0.47% | 1,055,929 |
| Feb 27, 2026 | 65.00 | 65.80 | 63.10 | 64.00 | 64.00 | -1.46% | 848,822 |
| Feb 26, 2026 | 66.30 | 66.35 | 64.50 | 64.95 | 64.95 | -1.59% | 792,109 |
| Feb 25, 2026 | 67.90 | 68.25 | 65.60 | 66.00 | 66.00 | -2.80% | 744,514 |
| Feb 24, 2026 | 67.90 | 68.70 | 67.25 | 67.90 | 67.90 | -0.59% | 597,917 |
| Feb 23, 2026 | 70.10 | 71.20 | 67.65 | 68.30 | 68.30 | -2.43% | 923,600 |
| Feb 20, 2026 | 68.95 | 71.45 | 67.10 | 70.00 | 70.00 | 1.52% | 1,411,458 |
| Feb 19, 2026 | 71.30 | 71.30 | 67.75 | 68.95 | 68.95 | -3.36% | 1,308,584 |
| Feb 18, 2026 | 73.10 | 73.35 | 70.75 | 71.35 | 71.35 | -2.13% | 987,055 |
| Feb 17, 2026 | 74.00 | 75.60 | 72.55 | 72.90 | 72.90 | -1.49% | 1,666,076 |
| Feb 16, 2026 | 74.25 | 74.90 | 73.65 | 74.00 | 74.00 | -0.20% | 1,053,866 |
| Feb 13, 2026 | 74.85 | 75.20 | 73.65 | 74.15 | 74.15 | 0.14% | 916,000 |
| Feb 12, 2026 | 75.30 | 75.70 | 73.60 | 74.05 | 74.05 | -1.66% | 1,285,695 |
| Feb 11, 2026 | 74.65 | 77.40 | 73.80 | 75.30 | 75.30 | 0.87% | 2,428,273 |
| Feb 10, 2026 | 74.90 | 75.30 | 73.55 | 74.65 | 74.65 | 0.27% | 1,775,081 |
| Feb 9, 2026 | 71.20 | 75.00 | 70.40 | 74.45 | 74.45 | 6.05% | 2,125,409 |
| Feb 6, 2026 | 70.50 | 71.25 | 70.00 | 70.20 | 70.20 | -0.35% | 573,933 |
| Feb 5, 2026 | 72.00 | 72.20 | 70.00 | 70.45 | 70.45 | -2.08% | 676,641 |
| Feb 4, 2026 | 70.25 | 72.55 | 70.25 | 71.95 | 71.95 | 2.79% | 1,481,403 |
| Feb 3, 2026 | 72.30 | 72.45 | 69.65 | 70.00 | 70.00 | -2.78% | 1,453,723 |
| Feb 2, 2026 | 74.45 | 74.45 | 71.75 | 72.00 | 72.00 | -3.36% | 1,172,087 |
| Jan 30, 2026 | 71.70 | 75.75 | 71.70 | 74.50 | 74.50 | 4.86% | 2,106,649 |
| Jan 29, 2026 | 71.45 | 72.55 | 70.90 | 71.05 | 71.05 | -0.56% | 988,592 |
| Jan 28, 2026 | 73.30 | 73.65 | 70.70 | 71.45 | 71.45 | -2.52% | 1,466,121 |
| Jan 27, 2026 | 73.25 | 73.95 | 72.45 | 73.30 | 73.30 | -0.61% | 1,024,217 |
| Jan 26, 2026 | 72.35 | 74.15 | 72.15 | 73.75 | 73.75 | 1.94% | 1,017,968 |
| Jan 23, 2026 | 74.70 | 75.35 | 72.00 | 72.35 | 72.35 | -3.53% | 1,456,061 |
| Jan 22, 2026 | 75.35 | 76.15 | 69.50 | 75.00 | 75.00 | -0.79% | 4,797,645 |
| Jan 21, 2026 | 76.35 | 76.50 | 75.50 | 75.60 | 75.60 | -0.85% | 902,390 |
| Jan 20, 2026 | 75.90 | 77.15 | 75.45 | 76.25 | 76.25 | 0.46% | 1,236,004 |
| Jan 19, 2026 | 76.60 | 76.75 | 75.00 | 75.90 | 75.90 | -0.91% | 1,364,167 |
| Jan 16, 2026 | 73.75 | 76.60 | 73.75 | 76.60 | 76.60 | 3.86% | 1,843,770 |
| Jan 15, 2026 | 73.80 | 74.25 | 73.65 | 73.75 | 73.75 | 0.27% | 738,615 |
| Jan 14, 2026 | 74.10 | 74.35 | 73.55 | 73.55 | 73.55 | -0.74% | 990,946 |
| Jan 13, 2026 | 74.15 | 74.60 | 73.55 | 74.10 | 74.10 | 0.07% | 1,449,689 |
| Jan 12, 2026 | 74.15 | 74.50 | 73.55 | 74.05 | 74.05 | 0.07% | 1,366,357 |
| Jan 9, 2026 | 71.45 | 74.80 | 71.40 | 74.00 | 74.00 | 3.93% | 3,301,756 |
| Jan 8, 2026 | 71.00 | 71.55 | 70.55 | 71.20 | 71.20 | 0.28% | 824,014 |
| Jan 7, 2026 | 70.35 | 71.90 | 70.35 | 71.00 | 71.00 | 1.43% | 1,075,298 |
| Jan 6, 2026 | 70.85 | 71.50 | 69.75 | 70.00 | 70.00 | -1.20% | 1,603,660 |
| Jan 5, 2026 | 67.85 | 70.85 | 66.10 | 70.85 | 70.85 | 4.73% | 2,078,138 |
| Jan 2, 2026 | 69.20 | 70.25 | 67.40 | 67.65 | 67.65 | -2.10% | 1,677,826 |
| Dec 31, 2025 | 68.55 | 70.20 | 68.30 | 69.10 | 69.10 | 1.25% | 851,493 |
| Dec 30, 2025 | 69.95 | 70.10 | 67.10 | 68.25 | 68.25 | -2.50% | 1,206,393 |
| Dec 29, 2025 | 71.55 | 71.95 | 69.80 | 70.00 | 70.00 | -1.89% | 1,085,010 |
| Dec 26, 2025 | 69.40 | 71.85 | 69.40 | 71.35 | 71.35 | 3.18% | 1,638,185 |
| Dec 25, 2025 | 69.25 | 69.80 | 68.60 | 69.15 | 69.15 | - | 557,256 |
| Dec 24, 2025 | 69.00 | 70.40 | 69.00 | 69.15 | 69.15 | -0.93% | 1,437,950 |
| Dec 23, 2025 | 67.00 | 70.00 | 64.90 | 69.80 | 69.80 | 4.18% | 2,878,013 |
| Dec 22, 2025 | 65.55 | 67.85 | 65.00 | 67.00 | 67.00 | 2.37% | 1,666,652 |
| Dec 19, 2025 | 65.40 | 67.85 | 64.70 | 65.45 | 65.45 | 0.08% | 2,379,900 |
| Dec 18, 2025 | 65.55 | 65.55 | 64.70 | 65.40 | 65.40 | 0.85% | 876,090 |
| Dec 17, 2025 | 64.85 | 65.75 | 63.95 | 64.85 | 64.85 | - | 1,333,566 |
| Dec 16, 2025 | 62.50 | 65.40 | 62.25 | 64.85 | 64.85 | 3.76% | 2,640,585 |
| Dec 15, 2025 | 60.00 | 64.00 | 60.00 | 62.50 | 62.50 | 3.65% | 1,825,312 |
| Dec 12, 2025 | 61.10 | 62.20 | 59.35 | 60.30 | 60.30 | -1.07% | 1,723,634 |
| Dec 11, 2025 | 58.80 | 63.20 | 58.30 | 60.95 | 60.95 | 4.73% | 3,045,335 |
| Dec 10, 2025 | 60.00 | 60.05 | 57.75 | 58.20 | 58.20 | -2.59% | 645,529 |
| Dec 9, 2025 | 59.05 | 60.80 | 57.65 | 59.75 | 59.75 | 1.19% | 1,434,648 |
| Dec 8, 2025 | 56.60 | 59.50 | 56.15 | 59.05 | 59.05 | 4.33% | 1,246,286 |
| 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 |