Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey
· Delayed Price · Currency is TRY 3.350
+0.040 (1.21%)
Last updated: Mar 9, 2026, 3:26 PM GMT+3
IST:SKTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.36 | 3.59 | 3.27 | 3.31 | 3.31 | -3.22% | 20,557,220 |
| Mar 5, 2026 | 3.12 | 3.45 | 3.11 | 3.42 | 3.42 | 8.92% | 33,211,200 |
| Mar 4, 2026 | 3.13 | 3.22 | 3.12 | 3.14 | 3.14 | 0.64% | 6,385,270 |
| Mar 3, 2026 | 3.17 | 3.26 | 3.12 | 3.12 | 3.12 | -1.58% | 5,733,512 |
| Mar 2, 2026 | 3.07 | 3.20 | 3.07 | 3.17 | 3.17 | -5.65% | 10,124,510 |
| Feb 27, 2026 | 3.54 | 3.56 | 3.33 | 3.36 | 3.36 | -4.00% | 7,411,179 |
| Feb 26, 2026 | 3.46 | 3.77 | 3.40 | 3.50 | 3.50 | 1.74% | 10,599,540 |
| Feb 25, 2026 | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | -3.64% | 10,249,980 |
| Feb 24, 2026 | 3.58 | 3.59 | 3.50 | 3.57 | 3.57 | - | 6,032,465 |
| Feb 23, 2026 | 3.65 | 3.66 | 3.55 | 3.57 | 3.57 | -0.56% | 7,484,495 |
| Feb 20, 2026 | 3.63 | 3.70 | 3.56 | 3.59 | 3.59 | -1.64% | 6,434,419 |
| Feb 19, 2026 | 3.85 | 3.86 | 3.48 | 3.65 | 3.65 | -4.70% | 11,137,496 |
| Feb 18, 2026 | 3.99 | 3.99 | 3.81 | 3.83 | 3.83 | -4.96% | 14,426,140 |
| Feb 17, 2026 | 4.09 | 4.22 | 4.01 | 4.03 | 4.03 | -1.47% | 16,558,530 |
| Feb 16, 2026 | 4.04 | 4.22 | 4.04 | 4.09 | 4.09 | 2.25% | 19,271,150 |
| Feb 13, 2026 | 3.91 | 4.10 | 3.86 | 4.00 | 4.00 | 2.30% | 18,544,220 |
| Feb 12, 2026 | 3.84 | 3.97 | 3.80 | 3.91 | 3.91 | 1.82% | 14,281,740 |
| Feb 11, 2026 | 3.92 | 3.92 | 3.83 | 3.84 | 3.84 | -2.04% | 5,770,596 |
| Feb 10, 2026 | 3.83 | 3.93 | 3.82 | 3.92 | 3.92 | 2.62% | 7,839,072 |
| Feb 9, 2026 | 3.78 | 3.86 | 3.78 | 3.82 | 3.82 | 1.87% | 7,751,179 |
| Feb 6, 2026 | 3.80 | 3.81 | 3.71 | 3.75 | 3.75 | 0.27% | 7,200,108 |
| Feb 5, 2026 | 3.80 | 3.86 | 3.71 | 3.74 | 3.74 | -1.32% | 8,873,445 |
| Feb 4, 2026 | 3.86 | 3.89 | 3.77 | 3.79 | 3.79 | -1.56% | 10,380,220 |
| Feb 3, 2026 | 3.92 | 3.93 | 3.77 | 3.85 | 3.85 | -1.79% | 15,900,730 |
| Feb 2, 2026 | 3.94 | 4.00 | 3.84 | 3.92 | 3.92 | -1.01% | 9,362,580 |
| Jan 30, 2026 | 4.01 | 4.09 | 3.95 | 3.96 | 3.96 | -1.74% | 9,150,328 |
| Jan 29, 2026 | 4.11 | 4.15 | 4.00 | 4.03 | 4.03 | -1.95% | 10,509,427 |
| Jan 28, 2026 | 4.10 | 4.28 | 4.05 | 4.11 | 4.11 | -0.24% | 14,466,627 |
| Jan 27, 2026 | 4.07 | 4.23 | 4.06 | 4.12 | 4.12 | 1.73% | 11,599,965 |
| Jan 26, 2026 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | -2.64% | 11,991,013 |
| Jan 23, 2026 | 4.23 | 4.37 | 4.13 | 4.16 | 4.16 | -0.72% | 12,017,205 |
| Jan 22, 2026 | 4.02 | 4.29 | 4.00 | 4.19 | 4.19 | 4.49% | 16,016,890 |
| Jan 21, 2026 | 4.20 | 4.26 | 3.99 | 4.01 | 4.01 | -4.52% | 12,112,870 |
| Jan 20, 2026 | 4.00 | 4.33 | 3.97 | 4.20 | 4.20 | 5.26% | 22,545,920 |
| Jan 19, 2026 | 3.95 | 4.13 | 3.93 | 3.99 | 3.99 | 1.79% | 10,821,740 |
| Jan 16, 2026 | 3.92 | 4.00 | 3.83 | 3.92 | 3.92 | - | 9,516,808 |
| Jan 15, 2026 | 3.85 | 3.95 | 3.82 | 3.92 | 3.92 | 1.82% | 7,028,761 |
| Jan 14, 2026 | 4.12 | 4.16 | 3.85 | 3.85 | 3.85 | -5.64% | 20,986,017 |
| Jan 13, 2026 | 3.69 | 4.08 | 3.67 | 4.08 | 4.08 | 9.97% | 27,573,442 |
| Jan 12, 2026 | 3.71 | 3.75 | 3.64 | 3.71 | 3.71 | 0.27% | 8,334,658 |
| Jan 9, 2026 | 3.73 | 3.77 | 3.70 | 3.70 | 3.70 | -0.80% | 5,054,744 |
| Jan 8, 2026 | 3.68 | 3.76 | 3.60 | 3.73 | 3.73 | 1.36% | 6,698,424 |
| Jan 7, 2026 | 3.84 | 3.89 | 3.66 | 3.68 | 3.68 | -4.17% | 8,573,425 |
| Jan 6, 2026 | 3.86 | 3.91 | 3.80 | 3.84 | 3.84 | -0.78% | 6,254,554 |
| Jan 5, 2026 | 3.85 | 3.92 | 3.81 | 3.87 | 3.87 | 0.52% | 5,820,206 |
| Jan 2, 2026 | 3.81 | 3.95 | 3.78 | 3.85 | 3.85 | 1.58% | 8,497,779 |
| Dec 31, 2025 | 3.79 | 3.94 | 3.76 | 3.79 | 3.79 | 0.26% | 6,907,347 |
| Dec 30, 2025 | 3.69 | 3.89 | 3.52 | 3.78 | 3.78 | 2.72% | 10,557,310 |
| Dec 29, 2025 | 3.88 | 3.89 | 3.63 | 3.68 | 3.68 | -4.91% | 9,400,948 |
| Dec 26, 2025 | 3.93 | 3.95 | 3.78 | 3.87 | 3.87 | -1.53% | 11,208,330 |
| Dec 25, 2025 | 4.05 | 4.07 | 3.93 | 3.93 | 3.93 | -2.72% | 7,225,067 |
| Dec 24, 2025 | 4.08 | 4.19 | 4.03 | 4.04 | 4.04 | -1.94% | 8,218,500 |
| Dec 23, 2025 | 4.22 | 4.22 | 4.10 | 4.12 | 4.12 | -1.90% | 7,721,486 |
| Dec 22, 2025 | 4.43 | 4.43 | 4.09 | 4.20 | 4.20 | -5.19% | 13,765,840 |
| Dec 19, 2025 | 4.51 | 4.60 | 4.39 | 4.43 | 4.43 | -1.77% | 9,211,433 |
| Dec 18, 2025 | 4.62 | 4.72 | 4.51 | 4.51 | 4.51 | -1.96% | 7,915,859 |
| Dec 17, 2025 | 4.54 | 4.87 | 4.48 | 4.60 | 4.60 | 1.77% | 20,060,330 |
| Dec 16, 2025 | 4.50 | 4.64 | 4.44 | 4.52 | 4.52 | 0.44% | 10,017,000 |
| Dec 15, 2025 | 4.27 | 4.65 | 4.27 | 4.50 | 4.50 | 5.39% | 18,495,080 |
| Dec 12, 2025 | 4.18 | 4.30 | 4.17 | 4.27 | 4.27 | 2.40% | 7,056,781 |
| Dec 11, 2025 | 4.22 | 4.25 | 4.15 | 4.17 | 4.17 | -0.95% | 6,132,437 |
| Dec 10, 2025 | 4.20 | 4.32 | 4.18 | 4.21 | 4.21 | 0.24% | 8,175,005 |
| Dec 9, 2025 | 4.20 | 4.39 | 4.14 | 4.20 | 4.20 | 0.24% | 11,876,190 |
| Dec 8, 2025 | 4.34 | 4.38 | 4.19 | 4.19 | 4.19 | -3.90% | 9,863,962 |
| Dec 5, 2025 | 4.40 | 4.41 | 4.31 | 4.36 | 4.36 | -0.91% | 4,760,627 |
| Dec 4, 2025 | 4.38 | 4.63 | 4.33 | 4.40 | 4.40 | -2.22% | 8,852,539 |
| Dec 3, 2025 | 4.25 | 4.63 | 4.17 | 4.50 | 4.50 | 5.88% | 8,343,289 |
| Dec 2, 2025 | 4.31 | 4.31 | 4.15 | 4.25 | 4.25 | -1.39% | 7,101,153 |
| Dec 1, 2025 | 4.24 | 4.44 | 4.24 | 4.31 | 4.31 | 0.23% | 7,854,041 |
| Nov 28, 2025 | 4.25 | 4.44 | 4.05 | 4.30 | 4.30 | 2.38% | 15,916,040 |
| Nov 27, 2025 | 4.20 | 4.46 | 4.11 | 4.20 | 4.20 | 0.48% | 8,936,605 |
| Nov 26, 2025 | 4.31 | 4.38 | 4.17 | 4.18 | 4.18 | -2.79% | 13,409,930 |
| Nov 25, 2025 | 4.64 | 4.64 | 4.26 | 4.30 | 4.30 | -6.52% | 16,032,520 |
| Nov 24, 2025 | 4.62 | 4.74 | 4.53 | 4.60 | 4.60 | -0.22% | 13,954,080 |
| Nov 21, 2025 | 4.67 | 4.78 | 4.56 | 4.61 | 4.61 | -0.22% | 13,497,670 |
| Nov 20, 2025 | 4.69 | 4.83 | 4.51 | 4.62 | 4.62 | -1.07% | 24,758,800 |
| Nov 19, 2025 | 5.07 | 5.30 | 4.60 | 4.67 | 4.67 | -7.89% | 45,574,730 |
| Nov 18, 2025 | 5.30 | 5.37 | 5.06 | 5.07 | 5.07 | -4.34% | 25,607,940 |
| Nov 17, 2025 | 5.58 | 5.58 | 5.03 | 5.30 | 5.30 | -5.02% | 61,081,280 |
| Nov 14, 2025 | 5.69 | 5.87 | 5.26 | 5.58 | 5.58 | -1.59% | 21,769,970 |
| Nov 13, 2025 | 5.41 | 5.75 | 5.41 | 5.67 | 5.67 | 4.81% | 22,167,620 |
| Nov 12, 2025 | 5.16 | 5.60 | 5.02 | 5.41 | 5.41 | 6.08% | 29,818,700 |
| Nov 11, 2025 | 5.15 | 5.39 | 4.97 | 5.10 | 5.10 | -0.20% | 26,441,130 |
| Nov 10, 2025 | 5.45 | 5.45 | 4.84 | 5.11 | 5.11 | -4.84% | 28,351,070 |
| Nov 7, 2025 | 5.60 | 5.81 | 5.32 | 5.37 | 5.37 | -3.24% | 22,973,490 |
| Nov 6, 2025 | 5.14 | 5.65 | 5.01 | 5.55 | 5.55 | 7.98% | 42,002,770 |
| Nov 5, 2025 | 5.22 | 5.46 | 5.00 | 5.14 | 5.14 | -1.53% | 36,310,280 |
| Nov 4, 2025 | 5.86 | 6.08 | 5.22 | 5.22 | 5.22 | -10.00% | 60,962,380 |
| Nov 3, 2025 | 5.36 | 5.80 | 5.11 | 5.80 | 5.80 | 9.85% | 29,274,500 |
| Oct 31, 2025 | 5.18 | 5.55 | 5.00 | 5.28 | 5.28 | 2.13% | 12,150,010 |
| Oct 30, 2025 | 4.63 | 5.17 | 4.62 | 5.17 | 5.17 | 10.00% | 13,547,830 |
| Oct 28, 2025 | 4.65 | 4.85 | 4.63 | 4.70 | 4.70 | -0.21% | 3,477,077 |
| Oct 27, 2025 | 4.48 | 4.71 | 4.46 | 4.71 | 4.71 | 5.84% | 7,054,541 |
| Oct 24, 2025 | 4.56 | 4.68 | 4.40 | 4.45 | 4.45 | -1.98% | 5,911,927 |
| Oct 23, 2025 | 4.68 | 4.71 | 4.52 | 4.54 | 4.54 | -2.99% | 5,377,158 |
| Oct 22, 2025 | 4.70 | 4.93 | 4.60 | 4.68 | 4.68 | 0.21% | 7,684,695 |
| Oct 21, 2025 | 4.57 | 4.80 | 4.44 | 4.67 | 4.67 | 2.19% | 8,935,327 |
| Oct 20, 2025 | 4.66 | 4.80 | 4.48 | 4.57 | 4.57 | -2.35% | 6,426,081 |
| Oct 17, 2025 | 4.47 | 4.86 | 4.27 | 4.68 | 4.68 | 4.00% | 8,805,162 |
| Oct 16, 2025 | 4.66 | 4.73 | 4.50 | 4.50 | 4.50 | -4.26% | 6,995,487 |