Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey
· Delayed Price · Currency is TRY 4.560
-0.110 (-2.36%)
Last updated: Mar 9, 2026, 3:30 PM GMT+3
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.51 | 4.65 | 4.46 | 4.53 | 4.53 | -3.00% | 1,159,832 |
| Mar 6, 2026 | 4.71 | 4.75 | 4.48 | 4.67 | 4.67 | -0.85% | 1,490,483 |
| Mar 5, 2026 | 4.70 | 4.84 | 4.60 | 4.71 | 4.71 | -0.42% | 1,604,731 |
| Mar 4, 2026 | 4.76 | 4.95 | 4.61 | 4.73 | 4.73 | -0.63% | 1,187,253 |
| Mar 3, 2026 | 4.40 | 4.88 | 4.40 | 4.76 | 4.76 | 5.08% | 1,448,036 |
| Mar 2, 2026 | 4.39 | 4.76 | 4.38 | 4.53 | 4.53 | -6.79% | 1,864,886 |
| Feb 27, 2026 | 4.94 | 4.99 | 4.82 | 4.86 | 4.86 | -1.62% | 1,771,777 |
| Feb 26, 2026 | 5.05 | 5.25 | 4.80 | 4.94 | 4.94 | -5.00% | 2,726,840 |
| Feb 25, 2026 | 5.07 | 5.34 | 4.85 | 5.20 | 5.20 | 7.00% | 4,512,250 |
| Feb 24, 2026 | 4.96 | 5.04 | 4.72 | 4.86 | 4.86 | -1.62% | 1,365,645 |
| Feb 23, 2026 | 5.06 | 5.14 | 4.94 | 4.94 | 4.94 | -2.18% | 1,910,852 |
| Feb 20, 2026 | 5.06 | 5.17 | 4.99 | 5.05 | 5.05 | -0.20% | 1,376,158 |
| Feb 19, 2026 | 5.20 | 5.22 | 5.00 | 5.06 | 5.06 | -2.69% | 2,150,767 |
| Feb 18, 2026 | 5.44 | 5.46 | 5.17 | 5.20 | 5.20 | -4.24% | 2,493,369 |
| Feb 17, 2026 | 5.47 | 5.71 | 5.40 | 5.43 | 5.43 | -1.27% | 3,006,133 |
| Feb 16, 2026 | 5.47 | 5.65 | 5.35 | 5.50 | 5.50 | 0.36% | 2,496,168 |
| Feb 13, 2026 | 5.32 | 5.63 | 5.30 | 5.48 | 5.48 | - | 2,291,166 |
| Feb 12, 2026 | 5.35 | 5.82 | 5.32 | 5.48 | 5.48 | 1.48% | 3,952,181 |
| Feb 11, 2026 | 5.57 | 5.67 | 5.32 | 5.40 | 5.40 | -3.05% | 2,107,897 |
| Feb 10, 2026 | 5.27 | 5.77 | 5.17 | 5.57 | 5.57 | 5.69% | 2,501,484 |
| Feb 9, 2026 | 5.16 | 5.32 | 5.14 | 5.27 | 5.27 | 2.13% | 1,405,741 |
| Feb 6, 2026 | 5.26 | 5.27 | 5.09 | 5.16 | 5.16 | -2.09% | 1,095,819 |
| Feb 5, 2026 | 5.23 | 5.40 | 5.16 | 5.27 | 5.27 | 0.57% | 1,120,584 |
| Feb 4, 2026 | 5.31 | 5.39 | 5.20 | 5.24 | 5.24 | -1.50% | 1,494,240 |
| Feb 3, 2026 | 5.44 | 5.50 | 5.20 | 5.32 | 5.32 | -2.39% | 1,621,051 |
| Feb 2, 2026 | 5.50 | 5.70 | 5.24 | 5.45 | 5.45 | -1.45% | 2,320,132 |
| Jan 30, 2026 | 5.26 | 5.67 | 5.15 | 5.53 | 5.53 | 5.13% | 4,035,627 |
| Jan 29, 2026 | 5.25 | 5.44 | 5.10 | 5.26 | 5.26 | 0.19% | 2,670,499 |
| Jan 28, 2026 | 5.24 | 5.46 | 5.10 | 5.25 | 5.25 | 0.19% | 2,647,452 |
| Jan 27, 2026 | 5.44 | 5.54 | 5.17 | 5.24 | 5.24 | -4.20% | 3,043,896 |
| Jan 26, 2026 | 5.71 | 5.76 | 5.30 | 5.47 | 5.47 | -4.20% | 3,633,239 |
| Jan 23, 2026 | 5.80 | 6.10 | 5.64 | 5.71 | 5.71 | -4.36% | 3,228,414 |
| Jan 22, 2026 | 5.83 | 6.30 | 5.62 | 5.97 | 5.97 | 2.40% | 6,524,912 |
| Jan 21, 2026 | 5.16 | 5.83 | 5.08 | 5.83 | 5.83 | 10.00% | 5,925,539 |
| Jan 20, 2026 | 5.75 | 5.85 | 5.29 | 5.30 | 5.30 | -7.34% | 2,695,321 |
| Jan 19, 2026 | 5.27 | 5.72 | 5.21 | 5.72 | 5.72 | 10.00% | 4,272,579 |
| Jan 16, 2026 | 4.75 | 5.20 | 4.72 | 5.20 | 5.20 | 9.94% | 3,149,705 |
| Jan 15, 2026 | 4.61 | 4.73 | 4.53 | 4.73 | 4.73 | 2.16% | 1,112,552 |
| Jan 14, 2026 | 4.72 | 4.78 | 4.55 | 4.63 | 4.63 | -2.73% | 1,121,661 |
| Jan 13, 2026 | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -2.26% | 1,459,664 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.82 | 4.87 | 4.87 | -2.60% | 1,443,050 |
| Jan 9, 2026 | 4.93 | 5.00 | 4.80 | 5.00 | 5.00 | 1.63% | 777,497 |
| Jan 8, 2026 | 4.83 | 4.96 | 4.72 | 4.92 | 4.92 | 1.86% | 1,004,607 |
| Jan 7, 2026 | 4.92 | 4.93 | 4.82 | 4.83 | 4.83 | -1.83% | 951,375 |
| Jan 6, 2026 | 4.96 | 5.03 | 4.86 | 4.92 | 4.92 | -0.81% | 1,302,410 |
| Jan 5, 2026 | 5.07 | 5.07 | 4.95 | 4.96 | 4.96 | -2.75% | 668,014 |
| Jan 2, 2026 | 5.03 | 5.10 | 4.93 | 5.10 | 5.10 | 1.39% | 953,855 |
| Dec 31, 2025 | 4.92 | 5.30 | 4.89 | 5.03 | 5.03 | 2.03% | 1,124,736 |
| Dec 30, 2025 | 4.90 | 5.04 | 4.84 | 4.93 | 4.93 | 0.61% | 865,652 |
| Dec 29, 2025 | 5.06 | 5.07 | 4.85 | 4.90 | 4.90 | -2.97% | 989,936 |
| Dec 26, 2025 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | - | 1,039,575 |
| Dec 25, 2025 | 5.08 | 5.12 | 4.99 | 5.05 | 5.05 | -1.37% | 1,395,036 |
| Dec 24, 2025 | 5.17 | 5.29 | 5.09 | 5.12 | 5.12 | -1.54% | 763,216 |
| Dec 23, 2025 | 5.13 | 5.41 | 5.00 | 5.20 | 5.20 | 1.36% | 1,746,583 |
| Dec 22, 2025 | 4.99 | 5.27 | 4.99 | 5.13 | 5.13 | -0.77% | 1,078,477 |
| Dec 19, 2025 | 5.22 | 5.24 | 4.98 | 5.17 | 5.17 | -1.34% | 1,182,191 |
| Dec 18, 2025 | 5.26 | 5.40 | 5.19 | 5.24 | 5.24 | -0.19% | 1,012,734 |
| Dec 17, 2025 | 5.39 | 5.45 | 5.24 | 5.25 | 5.25 | -4.02% | 1,660,678 |
| Dec 16, 2025 | 5.58 | 5.58 | 5.17 | 5.47 | 5.47 | -1.97% | 2,076,996 |
| Dec 15, 2025 | 5.88 | 5.97 | 5.58 | 5.58 | 5.58 | -5.10% | 2,133,007 |
| Dec 12, 2025 | 5.95 | 6.20 | 5.85 | 5.88 | 5.88 | -6.67% | 1,759,325 |
| Dec 11, 2025 | 6.33 | 6.70 | 5.85 | 6.30 | 6.30 | -0.94% | 3,873,997 |
| Dec 10, 2025 | 5.79 | 6.44 | 5.70 | 6.36 | 6.36 | 8.35% | 5,833,734 |
| Dec 9, 2025 | 5.30 | 5.87 | 5.16 | 5.87 | 5.87 | 9.93% | 4,710,525 |
| Dec 8, 2025 | 5.01 | 5.50 | 4.51 | 5.34 | 5.34 | 6.59% | 3,282,282 |
| Dec 5, 2025 | 5.08 | 5.09 | 4.88 | 5.01 | 5.01 | -0.60% | 1,249,946 |
| Dec 4, 2025 | 5.14 | 5.16 | 5.03 | 5.04 | 5.04 | -1.95% | 727,158 |
| Dec 3, 2025 | 5.25 | 5.27 | 5.05 | 5.14 | 5.14 | -1.91% | 1,502,342 |
| Dec 2, 2025 | 5.25 | 5.38 | 5.19 | 5.24 | 5.24 | -0.57% | 841,969 |
| Dec 1, 2025 | 5.35 | 5.39 | 5.22 | 5.27 | 5.27 | -1.50% | 1,042,467 |
| Nov 28, 2025 | 5.34 | 5.45 | 5.21 | 5.35 | 5.35 | 0.19% | 812,083 |
| Nov 27, 2025 | 5.35 | 5.53 | 5.24 | 5.34 | 5.34 | -1.29% | 978,987 |
| Nov 26, 2025 | 5.56 | 5.60 | 5.34 | 5.41 | 5.41 | -3.39% | 666,723 |
| Nov 25, 2025 | 5.70 | 5.73 | 5.51 | 5.60 | 5.60 | -3.45% | 781,755 |
| Nov 24, 2025 | 5.82 | 5.87 | 5.56 | 5.80 | 5.80 | -0.17% | 1,073,576 |
| Nov 21, 2025 | 6.01 | 6.11 | 5.81 | 5.81 | 5.81 | -3.33% | 891,995 |
| Nov 20, 2025 | 5.99 | 6.35 | 5.89 | 6.01 | 6.01 | 0.33% | 1,589,477 |
| Nov 19, 2025 | 5.80 | 6.00 | 5.60 | 5.99 | 5.99 | 4.54% | 1,439,580 |
| Nov 18, 2025 | 5.99 | 6.05 | 5.73 | 5.73 | 5.73 | -4.18% | 1,028,393 |
| Nov 17, 2025 | 5.95 | 6.49 | 5.87 | 5.98 | 5.98 | 0.50% | 1,318,126 |
| Nov 14, 2025 | 5.99 | 6.05 | 5.71 | 5.95 | 5.95 | -0.67% | 1,058,388 |
| Nov 13, 2025 | 6.00 | 6.20 | 5.97 | 5.99 | 5.99 | -0.17% | 920,354 |
| Nov 12, 2025 | 6.35 | 6.50 | 6.00 | 6.00 | 6.00 | -5.21% | 1,075,770 |
| Nov 11, 2025 | 5.99 | 6.51 | 5.99 | 6.33 | 6.33 | 3.77% | 1,637,236 |
| Nov 10, 2025 | 6.24 | 6.49 | 6.00 | 6.10 | 6.10 | -2.24% | 884,674 |
| Nov 7, 2025 | 6.35 | 6.49 | 6.19 | 6.24 | 6.24 | -1.73% | 695,244 |
| Nov 6, 2025 | 6.36 | 6.44 | 6.30 | 6.35 | 6.35 | 0.79% | 486,090 |
| Nov 5, 2025 | 6.31 | 6.59 | 6.17 | 6.30 | 6.30 | -0.63% | 1,487,573 |
| Nov 4, 2025 | 6.45 | 6.71 | 6.14 | 6.34 | 6.34 | -2.01% | 1,685,469 |
| Nov 3, 2025 | 6.79 | 6.79 | 6.47 | 6.47 | 6.47 | -4.71% | 1,437,873 |
| Oct 31, 2025 | 6.80 | 6.83 | 6.48 | 6.79 | 6.79 | -0.15% | 1,991,280 |
| Oct 30, 2025 | 6.82 | 7.38 | 6.76 | 6.80 | 6.80 | -0.73% | 1,501,924 |
| Oct 28, 2025 | 6.79 | 7.43 | 6.71 | 6.85 | 6.85 | 0.74% | 1,091,791 |
| Oct 27, 2025 | 6.75 | 7.22 | 6.66 | 6.80 | 6.80 | - | 2,332,375 |
| Oct 24, 2025 | 5.95 | 6.96 | 5.95 | 6.80 | 6.80 | 7.42% | 3,799,568 |
| Oct 23, 2025 | 5.73 | 6.33 | 5.58 | 6.33 | 6.33 | 9.90% | 2,428,990 |
| Oct 22, 2025 | 5.71 | 6.00 | 5.44 | 5.76 | 5.76 | 0.88% | 1,973,052 |
| Oct 21, 2025 | 5.75 | 5.95 | 5.70 | 5.71 | 5.71 | -0.70% | 1,166,741 |
| Oct 20, 2025 | 5.95 | 5.98 | 5.68 | 5.75 | 5.75 | -3.36% | 1,467,654 |
| Oct 17, 2025 | 6.12 | 6.23 | 5.80 | 5.95 | 5.95 | -3.41% | 1,234,864 |