Pasifik Holding A.S. (IST:PAHOL)
Turkey
· Delayed Price · Currency is TRY 1.590
-0.020 (-1.24%)
At close: Apr 28, 2026
Pasifik Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 365,674,100 |
| Apr 24, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 329,444,800 |
| Apr 22, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 446,047,889 |
| Apr 21, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -1.84% | 431,387,300 |
| Apr 20, 2026 | 1.63 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 398,662,200 |
| Apr 17, 2026 | 1.59 | 1.65 | 1.58 | 1.65 | 1.65 | 4.43% | 581,551,100 |
| Apr 16, 2026 | 1.63 | 1.65 | 1.58 | 1.58 | 1.58 | -2.47% | 701,773,300 |
| Apr 15, 2026 | 1.58 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 675,901,800 |
| Apr 14, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | 1.29% | 421,607,100 |
| Apr 13, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.90% | 581,959,400 |
| Apr 10, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 384,165,528 |
| Apr 9, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 635,959,700 |
| Apr 8, 2026 | 1.56 | 1.57 | 1.54 | 1.54 | 1.54 | 1.99% | 383,021,400 |
| Apr 7, 2026 | 1.56 | 1.59 | 1.50 | 1.51 | 1.51 | -3.21% | 559,698,200 |
| Apr 6, 2026 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 585,144,600 |
| Apr 3, 2026 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 449,108,900 |
| Apr 2, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | - | 327,268,200 |
| Apr 1, 2026 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | 2.01% | 361,887,800 |
| Mar 31, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 256,317,200 |
| Mar 30, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -2.63% | 344,150,800 |
| Mar 27, 2026 | 1.59 | 1.61 | 1.51 | 1.52 | 1.52 | -4.40% | 433,475,100 |
| Mar 26, 2026 | 1.51 | 1.66 | 1.51 | 1.59 | 1.59 | 4.61% | 1,133,985,000 |
| Mar 25, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 506,894,000 |
| Mar 24, 2026 | 1.48 | 1.57 | 1.47 | 1.50 | 1.50 | 1.35% | 724,411,400 |
| Mar 23, 2026 | 1.47 | 1.49 | 1.43 | 1.48 | 1.48 | - | 466,384,300 |
| Mar 19, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 79,158,670 |
| Mar 18, 2026 | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 193,062,300 |
| Mar 17, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | 1.35% | 274,056,800 |
| Mar 16, 2026 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 205,541,225 |
| Mar 13, 2026 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | - | 386,958,400 |
| Mar 12, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 1.35% | 240,904,900 |
| Mar 11, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | - | 178,433,700 |
| Mar 10, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 2.07% | 340,296,200 |
| Mar 9, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | -0.68% | 273,837,871 |
| Mar 6, 2026 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | 463,764,800 |
| Mar 5, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | - | 321,733,000 |
| Mar 4, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 549,042,500 |
| Mar 3, 2026 | 1.55 | 1.57 | 1.50 | 1.52 | 1.52 | 2.01% | 543,351,800 |
| Mar 2, 2026 | 1.43 | 1.50 | 1.43 | 1.49 | 1.49 | -3.25% | 652,247,600 |
| Feb 27, 2026 | 1.62 | 1.63 | 1.54 | 1.54 | 1.54 | -4.35% | 667,839,400 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | - | 417,064,400 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 294,688,000 |
| Feb 24, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 617,338,400 |
| Feb 23, 2026 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 556,427,982 |
| Feb 20, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 412,366,400 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.59 | 1.60 | 1.60 | -4.19% | 870,477,466 |
| Feb 18, 2026 | 1.71 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 758,530,700 |
| Feb 17, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - | 594,427,900 |
| Feb 16, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | 1.19% | 636,139,500 |
| Feb 13, 2026 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 750,972,500 |
| Feb 12, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 603,623,600 |
| Feb 11, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 454,057,500 |
| Feb 10, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 563,065,300 |
| Feb 9, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | 1.20% | 664,908,500 |
| Feb 6, 2026 | 1.68 | 1.71 | 1.64 | 1.67 | 1.67 | -0.60% | 886,612,900 |
| Feb 5, 2026 | 1.77 | 1.78 | 1.68 | 1.68 | 1.68 | -5.08% | 1,084,138,000 |
| Feb 4, 2026 | 1.82 | 1.84 | 1.76 | 1.77 | 1.77 | -1.67% | 827,403,700 |
| Feb 3, 2026 | 1.77 | 1.83 | 1.77 | 1.80 | 1.80 | 1.69% | 1,027,474,000 |
| Feb 2, 2026 | 1.78 | 1.86 | 1.76 | 1.77 | 1.77 | -1.67% | 1,257,108,000 |
| Jan 30, 2026 | 1.75 | 1.86 | 1.74 | 1.80 | 1.80 | 3.45% | 1,764,721,000 |
| Jan 29, 2026 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | 1.16% | 1,274,300,000 |
| Jan 28, 2026 | 1.69 | 1.83 | 1.67 | 1.72 | 1.72 | 0.58% | 2,932,116,000 |
| Jan 27, 2026 | 1.61 | 1.76 | 1.58 | 1.71 | 1.71 | 6.87% | 1,635,602,000 |
| Jan 26, 2026 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.62% | 698,904,200 |
| Jan 23, 2026 | 1.57 | 1.64 | 1.56 | 1.61 | 1.61 | 3.87% | 1,252,979,000 |
| Jan 22, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 683,835,507 |
| Jan 21, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -1.92% | 620,022,800 |
| Jan 20, 2026 | 1.60 | 1.64 | 1.55 | 1.56 | 1.56 | -2.50% | 1,266,558,000 |
| Jan 19, 2026 | 1.54 | 1.62 | 1.54 | 1.60 | 1.60 | 4.58% | 1,024,222,000 |
| Jan 16, 2026 | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | - | 719,389,289 |
| Jan 15, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 470,644,200 |
| Jan 14, 2026 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 552,243,800 |
| Jan 13, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 418,407,800 |
| Jan 12, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 503,539,800 |
| Jan 9, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | - | 745,909,300 |
| Jan 8, 2026 | 1.56 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 463,150,500 |
| Jan 7, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -1.88% | 794,348,500 |
| Jan 6, 2026 | 1.62 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 1,620,062,000 |
| Jan 5, 2026 | 1.56 | 1.67 | 1.52 | 1.63 | 1.63 | 5.16% | 1,118,412,000 |
| Jan 2, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 639,380,800 |
| Dec 31, 2025 | 1.59 | 1.61 | 1.55 | 1.55 | 1.55 | -1.90% | 667,705,400 |
| Dec 30, 2025 | 1.52 | 1.59 | 1.48 | 1.58 | 1.58 | 3.95% | 1,478,691,000 |
| Dec 29, 2025 | 1.49 | 1.58 | 1.49 | 1.52 | 1.52 | 2.01% | 1,389,207,000 |
| Dec 26, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -0.67% | 576,589,700 |
| Dec 25, 2025 | 1.49 | 1.54 | 1.48 | 1.50 | 1.50 | 0.67% | 633,760,700 |
| Dec 24, 2025 | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -1.32% | 600,927,400 |
| Dec 23, 2025 | 1.52 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 460,056,400 |
| Dec 22, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 525,235,600 |
| Dec 19, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 448,371,900 |
| Dec 18, 2025 | 1.55 | 1.65 | 1.54 | 1.55 | 1.55 | 0.65% | 1,803,664,000 |
| Dec 17, 2025 | 1.58 | 1.60 | 1.54 | 1.54 | 1.54 | -2.53% | 667,297,200 |
| Dec 16, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -1.86% | 681,864,300 |
| Dec 15, 2025 | 1.60 | 1.70 | 1.59 | 1.61 | 1.61 | 0.63% | 1,546,812,000 |
| Dec 12, 2025 | 1.65 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 917,616,700 |
| Dec 11, 2025 | 1.62 | 1.67 | 1.59 | 1.65 | 1.65 | 2.48% | 954,580,400 |
| Dec 10, 2025 | 1.63 | 1.73 | 1.61 | 1.61 | 1.61 | -1.83% | 1,690,348,000 |
| Dec 9, 2025 | 1.68 | 1.78 | 1.61 | 1.64 | 1.64 | -1.20% | 3,058,889,000 |
| Dec 8, 2025 | 1.53 | 1.66 | 1.51 | 1.66 | 1.66 | 9.93% | 2,184,895,000 |
| Dec 5, 2025 | 1.52 | 1.56 | 1.50 | 1.51 | 1.51 | -0.66% | 923,294,400 |
| Dec 4, 2025 | 1.60 | 1.61 | 1.52 | 1.52 | 1.52 | -5.59% | 1,014,721,000 |