Seyitler Kimya Sanayi A.S. (IST:SEYKM)
Turkey
· Delayed Price · Currency is TRY 5.01
-0.03 (-0.60%)
At close: Dec 5, 2025
IST:SEYKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 6.16 | 6.77 | 5.90 | 6.16 | 6.16 | - | 1,006,607 |
| Oct 15, 2025 | 6.19 | 6.36 | 5.95 | 6.16 | 6.16 | -0.48% | 979,994 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.10 | 6.19 | 6.19 | -4.03% | 786,516 |
| Oct 13, 2025 | 6.37 | 6.95 | 6.37 | 6.45 | 6.45 | -4.73% | 1,307,488 |
| Oct 10, 2025 | 6.32 | 7.10 | 6.32 | 6.77 | 6.77 | 4.15% | 2,391,341 |
| Oct 9, 2025 | 6.54 | 6.65 | 6.31 | 6.50 | 6.50 | -0.61% | 1,042,565 |
| Oct 8, 2025 | 6.35 | 6.65 | 6.02 | 6.54 | 6.54 | 2.03% | 2,788,623 |
| Oct 7, 2025 | 6.57 | 6.65 | 6.35 | 6.41 | 6.41 | -4.75% | 1,171,729 |
| Oct 6, 2025 | 6.88 | 6.95 | 6.27 | 6.73 | 6.73 | -2.18% | 3,353,491 |
| Oct 3, 2025 | 7.15 | 7.15 | 6.88 | 6.88 | 6.88 | -3.78% | 1,604,672 |
| Oct 2, 2025 | 7.14 | 7.39 | 7.04 | 7.15 | 7.15 | 0.14% | 1,121,163 |
| Oct 1, 2025 | 7.18 | 7.35 | 7.07 | 7.14 | 7.14 | -0.56% | 1,414,430 |
| Sep 30, 2025 | 7.12 | 7.35 | 6.90 | 7.18 | 7.18 | 0.42% | 1,786,761 |
| Sep 29, 2025 | 7.40 | 7.51 | 7.03 | 7.15 | 7.15 | -3.38% | 1,502,993 |
| Sep 26, 2025 | 7.70 | 7.83 | 7.40 | 7.40 | 7.40 | -1.86% | 1,604,397 |
| Sep 25, 2025 | 7.43 | 7.72 | 7.30 | 7.54 | 7.54 | 1.48% | 1,822,465 |
| Sep 24, 2025 | 7.30 | 7.55 | 7.28 | 7.43 | 7.43 | 1.23% | 2,076,824 |
| Sep 23, 2025 | 7.43 | 7.72 | 7.31 | 7.34 | 7.34 | -2.78% | 1,683,033 |
| Sep 22, 2025 | 7.60 | 7.94 | 7.41 | 7.55 | 7.55 | -0.66% | 2,746,692 |
| Sep 19, 2025 | 7.22 | 7.74 | 7.22 | 7.60 | 7.60 | 5.26% | 2,513,186 |
| Sep 18, 2025 | 7.30 | 7.50 | 7.05 | 7.22 | 7.22 | 0.28% | 2,609,635 |
| Sep 17, 2025 | 7.35 | 7.44 | 7.18 | 7.20 | 7.20 | -2.04% | 1,706,564 |
| Sep 16, 2025 | 7.25 | 7.45 | 7.15 | 7.35 | 7.35 | 0.55% | 1,849,373 |
| Sep 15, 2025 | 7.00 | 7.41 | 6.90 | 7.31 | 7.31 | 1.67% | 2,327,237 |
| Sep 12, 2025 | 7.24 | 7.24 | 6.90 | 7.19 | 7.19 | -0.96% | 2,703,306 |
| Sep 11, 2025 | 7.57 | 7.68 | 7.25 | 7.26 | 7.26 | -4.10% | 2,178,318 |
| Sep 10, 2025 | 7.25 | 7.78 | 6.90 | 7.57 | 7.57 | 4.41% | 3,336,690 |
| Sep 9, 2025 | 7.63 | 7.95 | 7.20 | 7.25 | 7.25 | -4.98% | 3,950,603 |
| Sep 8, 2025 | 7.30 | 7.83 | 6.80 | 7.63 | 7.63 | 4.52% | 4,542,383 |
| Sep 5, 2025 | 6.65 | 7.30 | 6.65 | 7.30 | 7.30 | 9.77% | 5,079,355 |
| Sep 4, 2025 | 6.33 | 6.86 | 6.26 | 6.65 | 6.65 | 5.06% | 3,965,274 |
| Sep 3, 2025 | 6.35 | 6.50 | 6.25 | 6.33 | 6.33 | - | 1,662,728 |
| Sep 2, 2025 | 6.36 | 6.48 | 6.20 | 6.33 | 6.33 | -0.47% | 3,988,858 |
| Sep 1, 2025 | 6.43 | 6.71 | 6.20 | 6.36 | 6.36 | -1.09% | 2,364,732 |
| Aug 29, 2025 | 6.36 | 6.60 | 6.25 | 6.43 | 6.43 | 1.10% | 3,570,796 |
| Aug 28, 2025 | 6.15 | 6.39 | 6.00 | 6.36 | 6.36 | 3.41% | 2,273,395 |
| Aug 27, 2025 | 6.33 | 6.42 | 6.06 | 6.15 | 6.15 | -2.38% | 2,941,065 |
| Aug 26, 2025 | 6.10 | 6.70 | 5.90 | 6.30 | 6.30 | 3.28% | 6,943,945 |
| Aug 25, 2025 | 6.12 | 6.50 | 5.85 | 6.10 | 6.10 | -3.17% | 5,704,780 |
| Aug 22, 2025 | 6.40 | 6.70 | 5.75 | 6.30 | 6.30 | -1.25% | 9,886,349 |
| Aug 21, 2025 | 5.90 | 6.40 | 5.90 | 6.38 | 6.38 | 9.06% | 9,431,452 |
| Aug 20, 2025 | 5.42 | 5.94 | 5.42 | 5.85 | 5.85 | 8.13% | 9,042,516 |
| Aug 19, 2025 | 5.09 | 5.41 | 5.09 | 5.41 | 5.41 | 6.29% | 12,190,280 |
| Aug 18, 2025 | 4.74 | 5.11 | 4.70 | 5.09 | 5.09 | 7.84% | 8,256,148 |
| Aug 15, 2025 | 4.70 | 4.76 | 4.64 | 4.72 | 4.72 | 0.21% | 5,934,469 |
| Aug 14, 2025 | 4.69 | 4.74 | 4.61 | 4.71 | 4.71 | 0.43% | 2,890,924 |
| Aug 13, 2025 | 4.64 | 4.77 | 4.64 | 4.69 | 4.69 | 0.43% | 3,967,902 |
| Aug 12, 2025 | 4.49 | 4.67 | 4.33 | 4.67 | 4.67 | 3.78% | 5,043,534 |
| Aug 11, 2025 | 4.49 | 4.53 | 4.43 | 4.50 | 4.50 | 0.22% | 5,567,786 |
| Aug 8, 2025 | 4.45 | 4.55 | 4.25 | 4.49 | 4.49 | 0.90% | 4,775,420 |
| Aug 7, 2025 | 4.25 | 4.56 | 4.25 | 4.45 | 4.45 | 4.22% | 6,252,627 |
| Aug 6, 2025 | 4.24 | 4.38 | 4.08 | 4.27 | 4.27 | 0.47% | 6,632,520 |
| Aug 5, 2025 | 3.92 | 4.27 | 3.82 | 4.25 | 4.25 | 8.70% | 6,614,806 |
| Aug 4, 2025 | 3.80 | 3.91 | 3.73 | 3.91 | 3.91 | 2.89% | 4,466,900 |
| Aug 1, 2025 | 3.72 | 3.85 | 3.69 | 3.80 | 3.80 | 2.15% | 4,834,867 |
| Jul 31, 2025 | 3.76 | 3.76 | 3.69 | 3.72 | 3.72 | -0.53% | 2,156,345 |
| Jul 30, 2025 | 3.61 | 3.77 | 3.56 | 3.74 | 3.74 | 2.47% | 5,849,786 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.60 | 3.65 | 3.65 | -0.27% | 4,016,625 |
| Jul 28, 2025 | 3.55 | 3.71 | 3.45 | 3.66 | 3.66 | 3.39% | 4,162,379 |
| Jul 25, 2025 | 3.48 | 3.59 | 3.43 | 3.54 | 3.54 | 2.31% | 3,123,334 |
| Jul 24, 2025 | 3.45 | 3.48 | 3.41 | 3.46 | 3.46 | - | 1,766,210 |
| Jul 23, 2025 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | 0.29% | 3,123,861 |
| Jul 22, 2025 | 3.41 | 3.51 | 3.38 | 3.45 | 3.45 | 1.17% | 2,904,277 |
| Jul 21, 2025 | 3.48 | 3.61 | 3.40 | 3.41 | 3.41 | -2.01% | 6,610,752 |
| Jul 18, 2025 | 3.28 | 3.54 | 3.26 | 3.48 | 3.48 | 5.45% | 5,731,998 |
| Jul 17, 2025 | 3.19 | 3.33 | 3.14 | 3.30 | 3.30 | 3.45% | 4,399,953 |