Pinar Süt Mamülleri Sanayii A.S. (IST:PNSUT)
Turkey
· Delayed Price · Currency is TRY 11.09
+0.61 (5.82%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
IST:PNSUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.70 | 10.88 | 10.44 | 10.48 | 10.48 | -2.06% | 1,073,184 |
| Mar 5, 2026 | 10.72 | 10.88 | 10.70 | 10.70 | 10.70 | 0.09% | 1,057,933 |
| Mar 4, 2026 | 10.73 | 10.92 | 10.67 | 10.69 | 10.69 | 0.47% | 982,744 |
| Mar 3, 2026 | 10.68 | 11.06 | 10.64 | 10.64 | 10.64 | -0.37% | 1,409,084 |
| Mar 2, 2026 | 10.01 | 10.84 | 10.01 | 10.68 | 10.68 | -3.96% | 1,613,608 |
| Feb 27, 2026 | 11.54 | 11.56 | 11.07 | 11.12 | 11.12 | -2.63% | 1,891,079 |
| Feb 26, 2026 | 11.30 | 11.60 | 11.30 | 11.42 | 11.42 | -0.17% | 780,485 |
| Feb 25, 2026 | 11.54 | 11.90 | 11.10 | 11.44 | 11.44 | -1.72% | 2,096,238 |
| Feb 24, 2026 | 11.89 | 11.90 | 11.48 | 11.64 | 11.64 | -2.18% | 1,377,575 |
| Feb 23, 2026 | 11.87 | 12.16 | 11.87 | 11.90 | 11.90 | -0.58% | 1,417,210 |
| Feb 20, 2026 | 12.15 | 12.25 | 11.81 | 11.97 | 11.97 | 0.67% | 1,621,282 |
| Feb 19, 2026 | 12.37 | 12.47 | 11.89 | 11.89 | 11.89 | -4.65% | 2,755,597 |
| Feb 18, 2026 | 12.62 | 12.99 | 12.45 | 12.47 | 12.47 | -1.03% | 4,111,768 |
| Feb 17, 2026 | 12.65 | 12.75 | 12.51 | 12.60 | 12.60 | -0.63% | 2,981,085 |
| Feb 16, 2026 | 12.65 | 12.78 | 12.61 | 12.68 | 12.68 | 0.71% | 2,767,929 |
| Feb 13, 2026 | 12.61 | 12.76 | 12.55 | 12.59 | 12.59 | -0.47% | 2,035,801 |
| Feb 12, 2026 | 12.60 | 12.78 | 12.35 | 12.65 | 12.65 | 0.96% | 3,054,703 |
| Feb 11, 2026 | 12.61 | 12.80 | 12.20 | 12.53 | 12.53 | -1.34% | 3,626,749 |
| Feb 10, 2026 | 12.86 | 12.98 | 12.64 | 12.70 | 12.70 | -1.24% | 3,200,638 |
| Feb 9, 2026 | 12.85 | 13.11 | 12.78 | 12.86 | 12.86 | -0.23% | 5,030,130 |
| Feb 6, 2026 | 12.56 | 13.50 | 12.50 | 12.89 | 12.89 | 1.98% | 9,852,514 |
| Feb 5, 2026 | 13.06 | 13.29 | 12.60 | 12.64 | 12.64 | -4.02% | 5,182,979 |
| Feb 4, 2026 | 13.35 | 13.89 | 13.01 | 13.17 | 13.17 | -2.80% | 9,317,357 |
| Feb 3, 2026 | 14.80 | 14.96 | 13.33 | 13.55 | 13.55 | -4.91% | 22,962,700 |
| Feb 2, 2026 | 13.88 | 14.25 | 13.41 | 14.25 | 14.25 | 9.95% | 33,994,180 |
| Jan 30, 2026 | 12.15 | 12.96 | 12.15 | 12.96 | 12.96 | 9.92% | 17,714,260 |
| Jan 29, 2026 | 11.61 | 11.87 | 11.59 | 11.79 | 11.79 | 1.46% | 1,972,023 |
| Jan 28, 2026 | 11.76 | 11.90 | 11.18 | 11.62 | 11.62 | -1.19% | 2,708,999 |
| Jan 27, 2026 | 12.00 | 12.00 | 11.74 | 11.76 | 11.76 | -0.68% | 1,476,018 |
| Jan 26, 2026 | 11.70 | 12.00 | 11.70 | 11.84 | 11.84 | 1.20% | 2,477,130 |
| Jan 23, 2026 | 11.39 | 12.10 | 11.39 | 11.70 | 11.70 | 2.72% | 5,007,540 |
| Jan 22, 2026 | 11.13 | 11.39 | 11.13 | 11.39 | 11.39 | 2.52% | 1,481,994 |
| Jan 21, 2026 | 11.29 | 11.29 | 11.05 | 11.11 | 11.11 | -1.07% | 774,410 |
| Jan 20, 2026 | 11.49 | 11.49 | 11.19 | 11.23 | 11.23 | -1.49% | 1,404,594 |
| Jan 19, 2026 | 11.38 | 11.62 | 11.36 | 11.40 | 11.40 | 0.35% | 2,589,131 |
| Jan 16, 2026 | 11.24 | 11.50 | 11.20 | 11.36 | 11.36 | 1.25% | 2,112,783 |
| Jan 15, 2026 | 11.11 | 11.35 | 11.11 | 11.22 | 11.22 | 0.99% | 1,283,123 |
| Jan 14, 2026 | 11.20 | 11.34 | 11.07 | 11.11 | 11.11 | -0.63% | 1,305,859 |
| Jan 13, 2026 | 11.22 | 11.30 | 11.03 | 11.18 | 11.18 | -0.18% | 1,607,900 |
| Jan 12, 2026 | 11.25 | 11.48 | 11.16 | 11.20 | 11.20 | 0.36% | 819,751 |
| Jan 9, 2026 | 11.20 | 11.26 | 11.07 | 11.16 | 11.16 | 0.63% | 1,154,990 |
| Jan 8, 2026 | 11.30 | 11.30 | 10.97 | 11.09 | 11.09 | 0.45% | 1,393,471 |
| Jan 7, 2026 | 11.16 | 11.34 | 10.99 | 11.04 | 11.04 | -0.63% | 1,508,766 |
| Jan 6, 2026 | 11.15 | 11.18 | 10.97 | 11.11 | 11.11 | 0.82% | 1,155,376 |
| Jan 5, 2026 | 11.23 | 11.23 | 10.98 | 11.02 | 11.02 | -1.87% | 921,548 |
| Jan 2, 2026 | 11.20 | 11.23 | 11.10 | 11.23 | 11.23 | 1.54% | 532,254 |
| Dec 31, 2025 | 11.15 | 11.23 | 11.00 | 11.06 | 11.06 | -0.18% | 712,450 |
| Dec 30, 2025 | 10.76 | 11.12 | 10.68 | 11.08 | 11.08 | 1.84% | 749,584 |
| Dec 29, 2025 | 11.01 | 11.15 | 10.85 | 10.88 | 10.88 | -1.54% | 1,130,742 |
| Dec 26, 2025 | 11.34 | 11.34 | 11.01 | 11.05 | 11.05 | -2.04% | 1,827,123 |
| Dec 25, 2025 | 11.51 | 11.51 | 11.23 | 11.28 | 11.28 | -1.05% | 500,295 |
| Dec 24, 2025 | 11.55 | 11.62 | 11.37 | 11.40 | 11.40 | -1.04% | 981,783 |
| Dec 23, 2025 | 11.63 | 11.63 | 11.45 | 11.52 | 11.52 | -0.69% | 581,262 |
| Dec 22, 2025 | 11.63 | 11.69 | 11.45 | 11.60 | 11.60 | -0.09% | 818,877 |
| Dec 19, 2025 | 11.80 | 11.85 | 11.44 | 11.61 | 11.61 | -1.28% | 1,217,466 |
| Dec 18, 2025 | 11.74 | 11.90 | 11.64 | 11.76 | 11.76 | 0.34% | 858,663 |
| Dec 17, 2025 | 11.57 | 12.44 | 11.51 | 11.72 | 11.72 | 1.30% | 5,935,142 |
| Dec 16, 2025 | 11.75 | 11.90 | 11.47 | 11.57 | 11.57 | -1.03% | 914,188 |
| Dec 15, 2025 | 11.80 | 11.95 | 11.64 | 11.69 | 11.69 | -0.17% | 816,489 |
| Dec 12, 2025 | 11.88 | 12.21 | 11.68 | 11.71 | 11.71 | -0.43% | 1,447,443 |
| Dec 11, 2025 | 11.87 | 12.06 | 11.28 | 11.76 | 11.76 | -0.93% | 1,451,975 |
| Dec 10, 2025 | 11.75 | 11.94 | 11.59 | 11.87 | 11.87 | 2.15% | 1,372,510 |
| Dec 9, 2025 | 12.02 | 12.31 | 11.42 | 11.62 | 11.62 | -0.09% | 5,340,800 |
| Dec 8, 2025 | 11.11 | 12.08 | 11.00 | 11.63 | 11.63 | 5.73% | 4,655,108 |
| 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 |