Pinar Süt Mamülleri Sanayii A.S. (IST:PNSUT)
Turkey
· Delayed Price · Currency is TRY 12.83
-0.28 (-2.14%)
At close: Apr 28, 2026
IST:PNSUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 12.97 | 13.50 | 12.85 | 13.11 | 13.11 | 2.82% | 5,011,763 |
| Apr 24, 2026 | 12.80 | 12.87 | 12.62 | 12.75 | 12.75 | - | 1,440,011 |
| Apr 22, 2026 | 12.92 | 13.38 | 12.74 | 12.75 | 12.75 | -1.32% | 2,572,774 |
| Apr 21, 2026 | 13.00 | 13.14 | 12.72 | 12.92 | 12.92 | 1.02% | 1,845,930 |
| Apr 20, 2026 | 12.88 | 13.02 | 12.73 | 12.79 | 12.79 | -0.85% | 1,850,973 |
| Apr 17, 2026 | 12.91 | 13.13 | 12.89 | 12.90 | 12.90 | - | 2,160,666 |
| Apr 16, 2026 | 13.24 | 13.54 | 12.80 | 12.90 | 12.90 | -2.71% | 2,930,065 |
| Apr 15, 2026 | 13.43 | 13.67 | 13.26 | 13.26 | 13.26 | -0.75% | 3,381,623 |
| Apr 14, 2026 | 13.10 | 13.49 | 12.81 | 13.36 | 13.36 | 1.98% | 4,487,964 |
| Apr 13, 2026 | 12.56 | 13.20 | 12.56 | 13.10 | 13.10 | 2.34% | 2,445,426 |
| Apr 10, 2026 | 12.86 | 12.97 | 12.75 | 12.80 | 12.80 | -0.31% | 1,958,456 |
| Apr 9, 2026 | 13.12 | 13.38 | 12.76 | 12.84 | 12.84 | -2.87% | 7,174,830 |
| Apr 8, 2026 | 12.74 | 13.30 | 12.60 | 13.22 | 13.22 | 4.09% | 9,676,587 |
| Apr 7, 2026 | 11.90 | 12.72 | 11.85 | 12.70 | 12.70 | 6.72% | 12,994,850 |
| Apr 6, 2026 | 11.31 | 12.00 | 11.29 | 11.90 | 11.90 | 5.87% | 4,925,010 |
| Apr 3, 2026 | 11.25 | 11.25 | 11.13 | 11.24 | 11.24 | 0.54% | 2,249,882 |
| Apr 2, 2026 | 11.20 | 11.25 | 11.13 | 11.18 | 11.18 | -0.45% | 1,692,922 |
| Apr 1, 2026 | 11.21 | 11.36 | 11.10 | 11.23 | 11.23 | 0.99% | 2,807,910 |
| Mar 31, 2026 | 11.10 | 11.16 | 10.91 | 11.12 | 11.12 | 1.92% | 1,893,808 |
| Mar 30, 2026 | 10.76 | 11.05 | 10.76 | 10.91 | 10.91 | 1.39% | 1,515,301 |
| Mar 27, 2026 | 10.92 | 10.98 | 10.63 | 10.76 | 10.76 | -1.65% | 1,140,260 |
| Mar 26, 2026 | 11.03 | 11.16 | 10.89 | 10.94 | 10.94 | -0.73% | 1,660,113 |
| Mar 25, 2026 | 10.95 | 11.14 | 10.95 | 11.02 | 11.02 | 0.64% | 1,833,787 |
| Mar 24, 2026 | 11.05 | 11.16 | 10.86 | 10.95 | 10.95 | -0.64% | 1,921,702 |
| Mar 23, 2026 | 10.86 | 11.39 | 10.80 | 11.02 | 11.02 | 1.29% | 3,683,539 |
| Mar 19, 2026 | 10.94 | 10.94 | 10.86 | 10.88 | 10.88 | - | 288,742 |
| Mar 18, 2026 | 10.96 | 11.01 | 10.87 | 10.88 | 10.88 | -0.55% | 951,186 |
| Mar 17, 2026 | 10.94 | 11.00 | 10.90 | 10.94 | 10.94 | 0.46% | 776,630 |
| Mar 16, 2026 | 10.85 | 11.12 | 10.82 | 10.89 | 10.89 | 0.37% | 1,209,417 |
| Mar 13, 2026 | 11.02 | 11.06 | 10.74 | 10.85 | 10.85 | -1.00% | 1,337,775 |
| Mar 12, 2026 | 11.10 | 11.37 | 10.94 | 10.96 | 10.96 | 0.09% | 2,224,841 |
| Mar 11, 2026 | 10.97 | 11.00 | 10.84 | 10.95 | 10.95 | - | 1,054,054 |
| Mar 10, 2026 | 11.00 | 11.15 | 10.87 | 10.95 | 10.95 | 1.11% | 2,740,948 |
| Mar 9, 2026 | 10.48 | 11.35 | 10.30 | 10.83 | 10.83 | 3.34% | 6,980,898 |
| 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 |