Söktas Tekstil Sanayi Ve Ticaret A.S. (IST:SKTAS)
Turkey
· Delayed Price · Currency is TRY 3.140
0.00 (0.00%)
Last updated: Apr 29, 2026, 4:08 PM GMT+3
IST:SKTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.26 | 3.27 | 3.13 | 3.14 | 3.14 | -3.38% | 7,426,958 |
| Apr 27, 2026 | 3.23 | 3.33 | 3.23 | 3.25 | 3.25 | 1.25% | 5,625,677 |
| Apr 24, 2026 | 3.31 | 3.33 | 3.21 | 3.21 | 3.21 | -2.73% | 6,577,426 |
| Apr 22, 2026 | 3.25 | 3.48 | 3.25 | 3.30 | 3.30 | 1.85% | 14,372,650 |
| Apr 21, 2026 | 3.32 | 3.40 | 3.24 | 3.24 | 3.24 | -2.41% | 7,221,485 |
| Apr 20, 2026 | 3.37 | 3.42 | 3.30 | 3.32 | 3.32 | -1.78% | 9,677,680 |
| Apr 17, 2026 | 3.21 | 3.39 | 3.19 | 3.38 | 3.38 | 5.96% | 18,062,300 |
| Apr 16, 2026 | 3.28 | 3.30 | 3.19 | 3.19 | 3.19 | -2.15% | 7,722,759 |
| Apr 15, 2026 | 3.26 | 3.39 | 3.24 | 3.26 | 3.26 | -1.21% | 13,888,910 |
| Apr 14, 2026 | 3.05 | 3.34 | 3.05 | 3.30 | 3.30 | 8.55% | 31,553,100 |
| Apr 13, 2026 | 3.08 | 3.08 | 2.99 | 3.04 | 3.04 | -1.30% | 6,036,679 |
| Apr 10, 2026 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | 0.33% | 7,705,252 |
| Apr 9, 2026 | 3.08 | 3.21 | 3.05 | 3.07 | 3.07 | -0.97% | 10,491,710 |
| Apr 8, 2026 | 3.07 | 3.13 | 3.06 | 3.10 | 3.10 | 3.33% | 12,139,980 |
| Apr 7, 2026 | 3.11 | 3.23 | 2.99 | 3.00 | 3.00 | -5.06% | 17,054,678 |
| Apr 6, 2026 | 2.94 | 3.22 | 2.92 | 3.16 | 3.16 | 7.85% | 55,208,130 |
| Apr 3, 2026 | 2.89 | 2.93 | 2.88 | 2.93 | 2.93 | 2.09% | 6,477,087 |
| Apr 2, 2026 | 2.89 | 2.91 | 2.79 | 2.87 | 2.87 | -0.69% | 5,539,192 |
| Apr 1, 2026 | 2.90 | 2.93 | 2.86 | 2.89 | 2.89 | 1.05% | 10,214,285 |
| Mar 31, 2026 | 2.90 | 2.91 | 2.86 | 2.86 | 2.86 | -0.69% | 6,818,736 |
| Mar 30, 2026 | 2.86 | 3.11 | 2.80 | 2.88 | 2.88 | 1.41% | 7,941,489 |
| Mar 27, 2026 | 2.97 | 2.99 | 2.84 | 2.84 | 2.84 | -4.05% | 7,488,315 |
| Mar 26, 2026 | 3.06 | 3.08 | 2.96 | 2.96 | 2.96 | -2.95% | 6,810,569 |
| Mar 25, 2026 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | -0.33% | 6,960,063 |
| Mar 24, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | 3,895,807 |
| Mar 23, 2026 | 3.19 | 3.19 | 3.01 | 3.12 | 3.12 | -1.89% | 8,709,919 |
| Mar 19, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -0.93% | 2,768,657 |
| Mar 18, 2026 | 3.25 | 3.33 | 3.20 | 3.21 | 3.21 | -0.93% | 3,428,500 |
| Mar 17, 2026 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 1.57% | 5,129,611 |
| Mar 16, 2026 | 3.23 | 3.27 | 3.18 | 3.19 | 3.19 | -0.93% | 3,548,370 |
| Mar 13, 2026 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | -1.83% | 5,628,405 |
| Mar 12, 2026 | 3.29 | 3.35 | 3.26 | 3.28 | 3.28 | -0.30% | 7,528,481 |
| Mar 11, 2026 | 3.38 | 3.38 | 3.27 | 3.29 | 3.29 | -2.08% | 5,840,879 |
| Mar 10, 2026 | 3.44 | 3.44 | 3.31 | 3.36 | 3.36 | 0.30% | 11,153,290 |
| Mar 9, 2026 | 3.28 | 3.40 | 3.18 | 3.35 | 3.35 | 1.21% | 14,097,690 |
| 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% | 11,137,490 |
| 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% | 10,509,420 |
| Jan 28, 2026 | 4.10 | 4.28 | 4.05 | 4.11 | 4.11 | -0.24% | 14,466,620 |
| Jan 27, 2026 | 4.07 | 4.23 | 4.06 | 4.12 | 4.12 | 1.73% | 11,599,960 |
| Jan 26, 2026 | 4.16 | 4.16 | 4.03 | 4.05 | 4.05 | -2.64% | 11,991,010 |
| Jan 23, 2026 | 4.23 | 4.37 | 4.13 | 4.16 | 4.16 | -0.72% | 12,017,200 |
| 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% | 20,986,010 |
| Jan 13, 2026 | 3.69 | 4.08 | 3.67 | 4.08 | 4.08 | 9.97% | 27,573,440 |
| 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 |