Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey
· Delayed Price · Currency is TRY 4.500
+0.250 (5.88%)
At close: Dec 3, 2025
IST:SKTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 4.60 | 4.95 | 4.52 | 4.70 | 4.70 | - | 10,045,180 |
| Oct 14, 2025 | 4.58 | 4.93 | 4.50 | 4.70 | 4.70 | 1.29% | 8,063,652 |
| Oct 13, 2025 | 4.74 | 4.80 | 4.51 | 4.64 | 4.64 | -4.72% | 9,807,232 |
| Oct 10, 2025 | 4.93 | 5.01 | 4.75 | 4.87 | 4.87 | -3.37% | 11,534,030 |
| Oct 9, 2025 | 4.76 | 5.29 | 4.53 | 5.04 | 5.04 | 4.56% | 21,508,860 |
| Oct 8, 2025 | 4.91 | 5.18 | 4.70 | 4.82 | 4.82 | -7.31% | 18,897,950 |
| Oct 7, 2025 | 4.75 | 5.39 | 4.59 | 5.20 | 5.20 | 1.96% | 27,315,780 |
| Oct 6, 2025 | 5.64 | 5.90 | 5.10 | 5.10 | 5.10 | -9.57% | 29,625,710 |
| Oct 3, 2025 | 5.24 | 5.64 | 4.98 | 5.64 | 5.64 | 9.94% | 31,794,060 |
| Oct 2, 2025 | 4.67 | 5.13 | 4.58 | 5.13 | 5.13 | 9.85% | 47,073,850 |
| Oct 1, 2025 | 4.84 | 5.17 | 4.54 | 4.67 | 4.67 | -3.51% | 83,408,620 |
| Sep 30, 2025 | 4.42 | 4.86 | 4.34 | 4.84 | 4.84 | 9.50% | 65,370,840 |
| Sep 29, 2025 | 4.19 | 4.57 | 4.10 | 4.42 | 4.42 | 6.00% | 58,242,270 |
| Sep 26, 2025 | 3.72 | 4.24 | 3.72 | 4.17 | 4.17 | 8.03% | 69,505,120 |
| Sep 25, 2025 | 4.07 | 4.08 | 3.78 | 3.86 | 3.86 | -4.93% | 58,611,350 |
| Sep 24, 2025 | 3.74 | 4.07 | 3.70 | 4.06 | 4.06 | 9.73% | 69,221,130 |
| Sep 23, 2025 | 3.33 | 3.70 | 3.28 | 3.70 | 3.70 | 9.79% | 70,075,540 |
| Sep 22, 2025 | 3.41 | 3.49 | 3.32 | 3.37 | 3.37 | - | 28,188,210 |
| Sep 19, 2025 | 3.31 | 3.44 | 3.26 | 3.37 | 3.37 | 2.74% | 24,957,300 |
| Sep 18, 2025 | 3.39 | 3.46 | 3.28 | 3.28 | 3.28 | -2.38% | 14,429,890 |
| Sep 17, 2025 | 3.37 | 3.53 | 3.33 | 3.36 | 3.36 | 0.60% | 20,563,040 |
| Sep 16, 2025 | 3.29 | 3.40 | 3.19 | 3.34 | 3.34 | 1.52% | 38,879,530 |
| Sep 15, 2025 | 3.23 | 3.33 | 3.08 | 3.29 | 3.29 | 1.86% | 27,103,390 |
| Sep 12, 2025 | 3.35 | 3.42 | 3.19 | 3.23 | 3.23 | -3.29% | 13,023,490 |
| Sep 11, 2025 | 3.70 | 3.90 | 3.33 | 3.34 | 3.34 | -9.24% | 30,027,050 |
| Sep 10, 2025 | 3.72 | 3.84 | 3.68 | 3.68 | 3.68 | -1.87% | 15,938,370 |
| Sep 9, 2025 | 3.77 | 3.95 | 3.65 | 3.75 | 3.75 | - | 23,702,560 |
| Sep 8, 2025 | 3.69 | 3.91 | 3.59 | 3.75 | 3.75 | -0.53% | 46,825,210 |
| Sep 5, 2025 | 3.75 | 4.05 | 3.69 | 3.77 | 3.77 | 2.17% | 78,718,420 |
| Sep 4, 2025 | 3.45 | 3.69 | 3.39 | 3.69 | 3.69 | 9.82% | 50,580,320 |
| Sep 3, 2025 | 3.09 | 3.36 | 3.03 | 3.36 | 3.36 | 9.80% | 47,537,250 |
| Sep 2, 2025 | 3.08 | 3.25 | 2.94 | 3.06 | 3.06 | - | 42,826,980 |
| Sep 1, 2025 | 3.06 | 3.14 | 3.04 | 3.06 | 3.06 | 0.33% | 32,591,850 |
| Aug 29, 2025 | 3.11 | 3.20 | 3.01 | 3.05 | 3.05 | -0.97% | 38,869,370 |
| Aug 28, 2025 | 3.45 | 3.50 | 3.05 | 3.08 | 3.08 | -8.88% | 84,210,370 |
| Aug 27, 2025 | 3.08 | 3.38 | 3.06 | 3.38 | 3.38 | 9.74% | 35,164,410 |
| Aug 26, 2025 | 3.22 | 3.23 | 3.06 | 3.08 | 3.08 | -4.05% | 29,921,700 |
| Aug 25, 2025 | 3.28 | 3.33 | 3.18 | 3.21 | 3.21 | -0.31% | 32,021,310 |
| Aug 22, 2025 | 3.78 | 3.86 | 3.21 | 3.22 | 3.22 | -52.44% | 61,014,430 |
| Aug 21, 2025 | 6.20 | 6.77 | 6.14 | 6.77 | 3.56 | 9.90% | 38,077,560 |
| Aug 20, 2025 | 5.74 | 6.25 | 5.64 | 6.16 | 3.24 | 8.26% | 29,296,210 |
| Aug 19, 2025 | 5.77 | 5.77 | 5.56 | 5.69 | 2.99 | -1.90% | 12,237,960 |
| Aug 18, 2025 | 5.99 | 6.01 | 5.71 | 5.80 | 3.05 | -2.19% | 15,703,920 |
| Aug 15, 2025 | 6.85 | 6.85 | 5.92 | 5.93 | 3.12 | -4.82% | 33,383,270 |
| Aug 14, 2025 | 6.30 | 6.45 | 6.15 | 6.23 | 3.28 | -1.27% | 19,621,520 |
| Aug 13, 2025 | 5.75 | 6.31 | 5.63 | 6.31 | 3.32 | 9.93% | 25,051,480 |
| Aug 12, 2025 | 5.69 | 5.95 | 5.68 | 5.74 | 3.02 | 1.06% | 10,574,180 |
| Aug 11, 2025 | 5.38 | 5.85 | 5.38 | 5.68 | 2.99 | 5.58% | 16,207,370 |
| Aug 8, 2025 | 5.45 | 5.47 | 5.35 | 5.38 | 2.83 | -1.28% | 3,920,436 |
| Aug 7, 2025 | 5.40 | 5.58 | 5.40 | 5.45 | 2.87 | 0.74% | 4,523,909 |
| Aug 6, 2025 | 5.52 | 5.58 | 5.36 | 5.41 | 2.85 | -1.64% | 7,640,276 |
| Aug 5, 2025 | 5.43 | 5.63 | 5.38 | 5.50 | 2.89 | 1.85% | 8,477,348 |
| Aug 4, 2025 | 5.39 | 5.50 | 5.38 | 5.40 | 2.84 | 0.56% | 6,520,214 |
| Aug 1, 2025 | 5.29 | 5.42 | 5.21 | 5.37 | 2.83 | 1.51% | 5,786,842 |
| Jul 31, 2025 | 5.28 | 5.48 | 5.24 | 5.29 | 2.78 | 1.54% | 5,098,096 |
| Jul 30, 2025 | 5.18 | 5.35 | 5.13 | 5.21 | 2.74 | 0.77% | 5,590,839 |
| Jul 29, 2025 | 5.32 | 5.38 | 5.14 | 5.17 | 2.72 | -2.64% | 7,210,039 |
| Jul 28, 2025 | 5.22 | 5.35 | 5.21 | 5.31 | 2.79 | 2.12% | 3,491,101 |
| Jul 25, 2025 | 5.29 | 5.30 | 5.18 | 5.20 | 2.74 | -1.70% | 1,907,220 |
| Jul 24, 2025 | 5.16 | 5.36 | 5.15 | 5.29 | 2.78 | 2.52% | 5,042,519 |
| Jul 23, 2025 | 5.21 | 5.22 | 5.12 | 5.16 | 2.71 | -0.58% | 2,152,144 |
| Jul 22, 2025 | 5.16 | 5.27 | 5.13 | 5.19 | 2.73 | 0.58% | 3,326,222 |
| Jul 21, 2025 | 5.11 | 5.20 | 5.11 | 5.16 | 2.71 | 1.18% | 2,757,612 |
| Jul 18, 2025 | 5.14 | 5.18 | 5.07 | 5.10 | 2.68 | -0.20% | 3,261,611 |