Pinar Süt Mamülleri Sanayii A.S. (IST:PNSUT)
Turkey
· Delayed Price · Currency is TRY 11.15
+0.18 (1.64%)
At close: Dec 4, 2025
IST:PNSUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.38 | 11.40 | 10.97 | 11.00 | 11.00 | -1.35% | 2,256,876 |
| Dec 4, 2025 | 11.03 | 11.31 | 10.85 | 11.15 | 11.15 | 1.64% | 2,130,064 |
| Dec 3, 2025 | 10.98 | 11.20 | 10.95 | 10.97 | 10.97 | 0.18% | 587,661 |
| Dec 2, 2025 | 10.97 | 11.04 | 10.87 | 10.95 | 10.95 | 0.09% | 684,121 |
| Dec 1, 2025 | 11.01 | 11.10 | 10.79 | 10.94 | 10.94 | 1.48% | 973,731 |
| Nov 28, 2025 | 10.58 | 11.64 | 10.53 | 10.78 | 10.78 | 1.79% | 1,395,983 |
| Nov 27, 2025 | 10.87 | 11.01 | 10.55 | 10.59 | 10.59 | -1.49% | 1,707,481 |
| Nov 26, 2025 | 10.88 | 11.45 | 10.71 | 10.75 | 10.75 | -0.74% | 3,681,787 |
| Nov 25, 2025 | 11.04 | 11.07 | 10.76 | 10.83 | 10.83 | -2.17% | 1,738,669 |
| Nov 24, 2025 | 10.96 | 11.19 | 10.91 | 11.07 | 11.07 | 0.54% | 771,887 |
| Nov 21, 2025 | 11.18 | 11.18 | 10.98 | 11.01 | 11.01 | -1.52% | 818,354 |
| Nov 20, 2025 | 11.09 | 11.31 | 11.00 | 11.18 | 11.18 | 0.99% | 1,463,832 |
| Nov 19, 2025 | 11.35 | 11.42 | 11.00 | 11.07 | 11.07 | -0.18% | 1,663,167 |
| Nov 18, 2025 | 11.26 | 11.62 | 10.99 | 11.09 | 11.09 | -1.51% | 1,739,638 |
| Nov 17, 2025 | 11.15 | 11.48 | 11.14 | 11.26 | 11.26 | 1.44% | 1,401,118 |
| Nov 14, 2025 | 11.21 | 11.37 | 11.04 | 11.10 | 11.10 | -0.72% | 1,009,817 |
| Nov 13, 2025 | 11.59 | 11.86 | 11.02 | 11.18 | 11.18 | -3.04% | 1,987,983 |
| Nov 12, 2025 | 11.41 | 11.65 | 11.27 | 11.53 | 11.53 | 2.22% | 1,230,926 |
| Nov 11, 2025 | 11.80 | 11.80 | 11.22 | 11.28 | 11.28 | -4.41% | 1,394,620 |
| Nov 10, 2025 | 12.20 | 12.24 | 11.74 | 11.80 | 11.80 | -2.48% | 1,750,800 |
| Nov 7, 2025 | 12.10 | 12.30 | 11.94 | 12.10 | 12.10 | -0.33% | 1,371,360 |
| Nov 6, 2025 | 12.06 | 12.33 | 12.06 | 12.14 | 12.14 | 0.83% | 1,387,476 |
| Nov 5, 2025 | 12.40 | 12.46 | 11.83 | 12.04 | 12.04 | -2.19% | 3,223,015 |
| Nov 4, 2025 | 12.82 | 12.82 | 12.20 | 12.31 | 12.31 | -2.15% | 2,559,506 |
| Nov 3, 2025 | 12.63 | 12.90 | 12.56 | 12.58 | 12.58 | -0.47% | 2,842,218 |
| Oct 31, 2025 | 12.56 | 12.74 | 12.24 | 12.64 | 12.64 | 0.64% | 3,046,207 |
| Oct 30, 2025 | 12.66 | 12.75 | 12.52 | 12.56 | 12.56 | 0.16% | 1,690,509 |
| Oct 28, 2025 | 12.58 | 12.67 | 12.49 | 12.54 | 12.54 | 0.80% | 1,125,518 |
| Oct 27, 2025 | 12.65 | 12.70 | 12.42 | 12.44 | 12.44 | -0.64% | 1,134,439 |
| Oct 24, 2025 | 12.61 | 12.80 | 12.45 | 12.52 | 12.52 | 1.05% | 1,994,041 |
| Oct 23, 2025 | 12.40 | 12.83 | 12.37 | 12.39 | 12.39 | -0.08% | 1,813,856 |
| Oct 22, 2025 | 12.30 | 12.83 | 12.30 | 12.40 | 12.40 | 0.49% | 2,068,671 |
| Oct 21, 2025 | 12.80 | 12.87 | 12.33 | 12.34 | 12.34 | -4.19% | 3,017,947 |
| Oct 20, 2025 | 12.80 | 13.18 | 12.59 | 12.88 | 12.88 | -3.52% | 5,478,635 |
| Oct 17, 2025 | 14.62 | 14.62 | 13.35 | 13.35 | 13.35 | -9.98% | 9,722,348 |
| Oct 16, 2025 | 14.87 | 15.00 | 14.15 | 14.83 | 14.83 | -0.27% | 3,735,732 |
| Oct 15, 2025 | 15.03 | 15.25 | 14.66 | 14.87 | 14.87 | -0.67% | 4,373,115 |
| Oct 14, 2025 | 15.00 | 15.52 | 14.61 | 14.97 | 14.97 | 1.49% | 10,279,680 |
| Oct 13, 2025 | 14.19 | 15.12 | 13.91 | 14.75 | 14.75 | 3.65% | 12,976,640 |
| Oct 10, 2025 | 14.42 | 14.42 | 14.16 | 14.23 | 14.23 | -0.49% | 2,478,892 |
| Oct 9, 2025 | 14.00 | 14.64 | 13.87 | 14.30 | 14.30 | 1.42% | 5,581,692 |
| Oct 8, 2025 | 14.30 | 14.35 | 13.59 | 14.10 | 14.10 | -1.61% | 5,850,560 |
| Oct 7, 2025 | 14.09 | 14.33 | 13.77 | 14.33 | 14.33 | 2.43% | 1,592,102 |
| Oct 6, 2025 | 13.67 | 14.13 | 13.67 | 13.99 | 13.99 | 2.34% | 1,309,808 |
| Oct 3, 2025 | 13.91 | 14.26 | 13.59 | 13.67 | 13.67 | -1.51% | 1,682,785 |
| Oct 2, 2025 | 13.54 | 13.90 | 13.23 | 13.88 | 13.88 | 2.59% | 1,706,594 |
| Oct 1, 2025 | 12.93 | 13.53 | 12.44 | 13.53 | 13.53 | 4.88% | 2,449,416 |
| Sep 30, 2025 | 13.20 | 13.27 | 12.81 | 12.90 | 12.90 | -2.12% | 1,408,375 |
| Sep 29, 2025 | 13.40 | 13.60 | 13.03 | 13.18 | 13.18 | -2.23% | 1,265,779 |
| Sep 26, 2025 | 13.68 | 13.80 | 13.29 | 13.48 | 13.48 | -1.82% | 1,041,167 |
| Sep 25, 2025 | 14.20 | 14.32 | 13.68 | 13.73 | 13.73 | -2.21% | 1,793,368 |
| Sep 24, 2025 | 13.80 | 14.48 | 13.61 | 14.04 | 14.04 | 1.74% | 4,872,663 |
| Sep 23, 2025 | 13.87 | 14.11 | 13.66 | 13.80 | 13.80 | -0.79% | 2,120,980 |
| Sep 22, 2025 | 14.04 | 14.30 | 13.88 | 13.91 | 13.91 | -0.64% | 2,670,843 |
| Sep 19, 2025 | 14.08 | 14.15 | 13.40 | 14.00 | 14.00 | -0.57% | 2,011,668 |
| Sep 18, 2025 | 14.28 | 14.49 | 14.00 | 14.08 | 14.08 | -1.47% | 3,585,904 |
| Sep 17, 2025 | 14.30 | 14.39 | 13.96 | 14.29 | 14.29 | -0.28% | 4,741,015 |
| Sep 16, 2025 | 14.99 | 14.99 | 14.10 | 14.33 | 14.33 | 2.36% | 3,709,798 |
| Sep 15, 2025 | 13.18 | 14.01 | 12.95 | 14.00 | 14.00 | 6.63% | 2,921,353 |
| Sep 12, 2025 | 13.35 | 13.54 | 13.00 | 13.13 | 13.13 | -1.28% | 2,221,305 |
| Sep 11, 2025 | 14.01 | 14.31 | 13.30 | 13.30 | 13.30 | -5.00% | 4,284,455 |
| Sep 10, 2025 | 14.50 | 14.82 | 13.81 | 14.00 | 14.00 | -2.64% | 4,952,258 |
| Sep 9, 2025 | 15.07 | 15.48 | 14.32 | 14.38 | 14.38 | -4.13% | 11,989,390 |
| Sep 8, 2025 | 14.04 | 15.03 | 13.58 | 15.00 | 15.00 | 7.22% | 28,907,400 |
| Sep 5, 2025 | 12.72 | 13.99 | 12.68 | 13.99 | 13.99 | 9.98% | 10,716,020 |
| Sep 4, 2025 | 12.82 | 12.84 | 12.56 | 12.72 | 12.72 | 0.16% | 1,770,881 |
| Sep 3, 2025 | 12.92 | 13.18 | 12.64 | 12.70 | 12.70 | -2.31% | 3,338,272 |
| Sep 2, 2025 | 13.33 | 13.45 | 12.53 | 13.00 | 13.00 | -2.55% | 9,607,784 |
| Sep 1, 2025 | 13.15 | 13.34 | 12.90 | 13.34 | 13.34 | 2.62% | 3,569,830 |
| Aug 29, 2025 | 12.96 | 13.05 | 12.70 | 13.00 | 13.00 | 0.93% | 2,307,584 |
| Aug 28, 2025 | 12.98 | 12.98 | 12.46 | 12.88 | 12.88 | -0.08% | 3,267,981 |
| Aug 27, 2025 | 13.10 | 13.11 | 12.61 | 12.89 | 12.89 | -1.60% | 2,211,634 |
| Aug 26, 2025 | 13.30 | 13.30 | 12.81 | 13.10 | 13.10 | 0.77% | 4,802,463 |
| Aug 25, 2025 | 12.20 | 13.23 | 12.09 | 13.00 | 13.00 | 8.06% | 12,150,590 |
| Aug 22, 2025 | 12.14 | 12.32 | 12.00 | 12.03 | 12.03 | -0.66% | 1,511,094 |
| Aug 21, 2025 | 12.05 | 12.48 | 12.03 | 12.11 | 12.11 | 0.92% | 2,755,002 |
| Aug 20, 2025 | 11.70 | 12.44 | 11.66 | 12.00 | 12.00 | 2.13% | 5,213,971 |
| Aug 19, 2025 | 12.10 | 12.14 | 11.73 | 11.75 | 11.75 | -2.73% | 2,405,522 |
| Aug 18, 2025 | 12.13 | 12.45 | 12.08 | 12.08 | 12.08 | -0.41% | 1,747,219 |
| Aug 15, 2025 | 12.01 | 12.62 | 12.01 | 12.13 | 12.13 | 1.00% | 2,805,238 |
| Aug 14, 2025 | 12.10 | 12.27 | 11.99 | 12.01 | 12.01 | -2.52% | 3,139,068 |
| Aug 13, 2025 | 12.66 | 12.69 | 12.11 | 12.32 | 12.32 | -2.30% | 4,419,786 |
| Aug 12, 2025 | 13.03 | 13.45 | 12.59 | 12.61 | 12.61 | -3.22% | 5,807,230 |
| Aug 11, 2025 | 12.42 | 13.28 | 12.14 | 13.03 | 13.03 | 1.88% | 13,453,390 |
| Aug 8, 2025 | 12.69 | 13.32 | 12.64 | 12.79 | 12.79 | 0.79% | 10,029,230 |
| Aug 7, 2025 | 12.15 | 13.36 | 12.14 | 12.69 | 12.69 | 4.44% | 19,009,660 |
| Aug 6, 2025 | 12.60 | 12.60 | 12.07 | 12.15 | 12.15 | -2.80% | 6,535,706 |
| Aug 5, 2025 | 12.41 | 12.85 | 12.26 | 12.50 | 12.50 | 2.04% | 11,083,400 |
| Aug 4, 2025 | 11.38 | 12.40 | 11.28 | 12.25 | 12.25 | 7.64% | 9,965,801 |
| Aug 1, 2025 | 11.33 | 11.60 | 11.15 | 11.38 | 11.38 | - | 4,387,105 |
| Jul 31, 2025 | 11.51 | 12.07 | 11.33 | 11.38 | 11.38 | -1.73% | 5,858,399 |
| Jul 30, 2025 | 10.83 | 11.89 | 10.81 | 11.58 | 11.58 | 7.12% | 10,345,600 |
| Jul 29, 2025 | 10.28 | 10.91 | 10.28 | 10.81 | 10.81 | 5.46% | 5,140,901 |
| Jul 28, 2025 | 10.16 | 10.34 | 10.07 | 10.25 | 10.25 | 0.79% | 2,016,594 |
| Jul 25, 2025 | 10.13 | 10.28 | 10.06 | 10.17 | 10.17 | 0.49% | 1,390,704 |
| Jul 24, 2025 | 9.96 | 10.21 | 9.96 | 10.12 | 10.12 | 1.61% | 1,541,521 |
| Jul 23, 2025 | 10.02 | 10.08 | 9.89 | 9.96 | 9.96 | -0.40% | 1,386,362 |
| Jul 22, 2025 | 9.98 | 10.10 | 9.85 | 10.00 | 10.00 | 1.32% | 2,237,384 |
| Jul 21, 2025 | 9.61 | 9.89 | 9.61 | 9.87 | 9.87 | 2.92% | 1,892,857 |
| Jul 18, 2025 | 9.44 | 9.65 | 9.37 | 9.59 | 9.59 | 1.59% | 1,558,336 |