Selçuk Gida Endüstri Ihracat Ithalat A.S. (SELGD.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
As of 11:09AM TRT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 44.52 | 44.52 | 43.26 | 43.60 | 43.60 | 68,813 |
| 25 Jun 2024 | 43.00 | 46.00 | 43.00 | 44.54 | 44.54 | 974,271 |
| 24 Jun 2024 | 44.80 | 44.82 | 40.98 | 43.00 | 43.00 | 1,233,240 |
| 21 Jun 2024 | 45.30 | 46.06 | 44.10 | 44.80 | 44.80 | 313,257 |
| 20 Jun 2024 | 42.36 | 45.70 | 42.36 | 45.20 | 45.20 | 468,333 |
| 14 Jun 2024 | 42.94 | 43.14 | 41.20 | 42.28 | 42.28 | 462,728 |
| 13 Jun 2024 | 46.50 | 46.60 | 42.00 | 42.94 | 42.94 | 809,881 |
| 12 Jun 2024 | 45.40 | 46.46 | 43.80 | 46.00 | 46.00 | 622,167 |
| 11 Jun 2024 | 43.68 | 47.60 | 43.64 | 45.30 | 45.30 | 1,000,417 |
| 10 Jun 2024 | 42.56 | 45.58 | 41.28 | 43.68 | 43.68 | 312,549 |
| 07 Jun 2024 | 46.08 | 46.50 | 42.66 | 42.66 | 42.66 | 395,111 |
| 06 Jun 2024 | 42.86 | 46.02 | 42.60 | 45.80 | 45.80 | 509,538 |
| 05 Jun 2024 | 44.10 | 44.10 | 41.10 | 42.86 | 42.86 | 696,966 |
| 04 Jun 2024 | 42.14 | 46.38 | 42.14 | 43.90 | 43.90 | 521,015 |
| 03 Jun 2024 | 43.36 | 43.60 | 41.20 | 43.40 | 43.40 | 283,032 |
| 31 May 2024 | 43.00 | 46.70 | 41.22 | 43.12 | 43.12 | 616,680 |
| 30 May 2024 | 44.66 | 45.20 | 43.60 | 43.96 | 43.96 | 203,957 |
| 29 May 2024 | 46.80 | 47.80 | 44.64 | 44.66 | 44.66 | 455,757 |
| 28 May 2024 | 48.42 | 49.74 | 45.82 | 46.80 | 46.80 | 574,985 |
| 27 May 2024 | 45.94 | 50.20 | 44.54 | 48.40 | 48.40 | 756,878 |
| 24 May 2024 | 47.30 | 48.16 | 45.56 | 45.94 | 45.94 | 301,553 |
| 23 May 2024 | 47.20 | 48.14 | 46.28 | 47.14 | 47.14 | 989,626 |
| 22 May 2024 | 45.46 | 48.38 | 45.40 | 47.00 | 47.00 | 705,731 |
| 21 May 2024 | 46.40 | 47.76 | 45.42 | 45.46 | 45.46 | 408,044 |
| 20 May 2024 | 46.94 | 47.98 | 45.30 | 46.20 | 46.20 | 627,094 |
| 17 May 2024 | 46.90 | 50.50 | 45.10 | 46.92 | 46.92 | 1,324,177 |
| 16 May 2024 | 48.06 | 49.20 | 43.30 | 46.52 | 46.52 | 2,262,069 |
| 15 May 2024 | 48.18 | 49.26 | 46.02 | 48.10 | 48.10 | 420,081 |
| 14 May 2024 | 48.12 | 49.58 | 47.00 | 48.18 | 48.18 | 474,503 |
| 13 May 2024 | 52.20 | 52.20 | 47.96 | 48.10 | 48.10 | 680,456 |
| 10 May 2024 | 53.00 | 54.10 | 51.50 | 52.20 | 52.20 | 334,075 |
| 09 May 2024 | 53.90 | 55.00 | 52.45 | 53.00 | 53.00 | 421,452 |
| 08 May 2024 | 56.00 | 56.70 | 53.50 | 53.55 | 53.55 | 312,828 |
| 07 May 2024 | 56.30 | 57.50 | 55.50 | 56.00 | 56.00 | 333,682 |
| 06 May 2024 | 58.10 | 58.65 | 55.40 | 56.30 | 56.30 | 494,187 |
| 03 May 2024 | 56.75 | 59.25 | 55.20 | 58.10 | 58.10 | 733,030 |
| 02 May 2024 | 58.65 | 59.40 | 55.90 | 56.75 | 56.75 | 667,009 |
| 30 Apr 2024 | 61.80 | 62.50 | 58.75 | 60.00 | 60.00 | 650,192 |
| 29 Apr 2024 | 63.85 | 64.45 | 60.70 | 61.80 | 61.80 | 666,687 |
| 26 Apr 2024 | 61.00 | 65.50 | 59.50 | 62.25 | 62.25 | 930,485 |
| 25 Apr 2024 | 60.20 | 63.80 | 59.50 | 61.00 | 61.00 | 1,003,785 |
| 24 Apr 2024 | 58.00 | 64.60 | 56.60 | 60.15 | 60.15 | 4,927,945 |
| 22 Apr 2024 | 58.95 | 61.20 | 56.05 | 58.75 | 58.75 | 1,239,205 |
| 19 Apr 2024 | 62.45 | 65.65 | 57.40 | 59.60 | 59.60 | 2,266,072 |
| 18 Apr 2024 | 55.20 | 60.50 | 55.20 | 60.50 | 60.50 | 2,131,444 |
| 17 Apr 2024 | 53.00 | 58.30 | 51.65 | 55.00 | 55.00 | 1,233,833 |
| 16 Apr 2024 | 56.00 | 61.25 | 52.90 | 53.00 | 53.00 | 1,762,757 |
| 15 Apr 2024 | 49.40 | 55.70 | 49.08 | 55.70 | 55.70 | 1,013,514 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 52.50 | 52.95 | 50.90 | 51.20 | 51.20 | 139,008 |
| 05 Apr 2024 | 49.08 | 53.75 | 47.50 | 51.00 | 51.00 | 206,409 |
| 04 Apr 2024 | 51.50 | 52.95 | 46.50 | 50.65 | 50.65 | 266,343 |
| 03 Apr 2024 | 53.60 | 53.60 | 50.00 | 50.00 | 50.00 | 161,556 |
| 02 Apr 2024 | 52.20 | 54.55 | 52.00 | 53.60 | 53.60 | 141,411 |
| 01 Apr 2024 | 55.05 | 57.00 | 51.50 | 52.20 | 52.20 | 139,616 |
| 29 Mar 2024 | 54.80 | 56.85 | 53.50 | 55.05 | 55.05 | 117,219 |
| 28 Mar 2024 | 56.90 | 56.90 | 54.50 | 54.80 | 54.80 | 96,219 |
| 27 Mar 2024 | 55.50 | 58.80 | 54.40 | 56.90 | 56.90 | 159,145 |
| 26 Mar 2024 | 59.50 | 59.50 | 55.50 | 55.50 | 55.50 | 167,807 |
| 25 Mar 2024 | 54.00 | 60.55 | 54.00 | 59.50 | 59.50 | 335,285 |
| 22 Mar 2024 | 55.50 | 57.00 | 53.00 | 55.80 | 55.80 | 144,869 |
| 21 Mar 2024 | 55.00 | 57.00 | 52.25 | 55.55 | 55.55 | 159,357 |
| 20 Mar 2024 | 54.80 | 56.00 | 52.20 | 55.00 | 55.00 | 246,176 |
| 19 Mar 2024 | 57.95 | 57.95 | 55.00 | 55.00 | 55.00 | 219,758 |
| 18 Mar 2024 | 55.15 | 60.10 | 54.80 | 58.00 | 58.00 | 243,642 |
| 15 Mar 2024 | 55.00 | 60.00 | 55.00 | 55.10 | 55.10 | 228,608 |
| 14 Mar 2024 | 55.35 | 63.00 | 55.35 | 58.20 | 58.20 | 226,908 |
| 13 Mar 2024 | 64.95 | 65.40 | 60.00 | 61.50 | 61.50 | 179,615 |
| 12 Mar 2024 | 64.45 | 65.00 | 61.00 | 64.80 | 64.80 | 396,146 |
| 11 Mar 2024 | 64.00 | 68.00 | 63.00 | 64.45 | 64.45 | 349,531 |
| 08 Mar 2024 | 60.85 | 63.95 | 59.75 | 62.05 | 62.05 | 279,128 |
| 07 Mar 2024 | 60.00 | 60.90 | 57.30 | 60.50 | 60.50 | 295,814 |
| 06 Mar 2024 | 60.00 | 63.00 | 57.60 | 60.00 | 60.00 | 365,763 |
| 05 Mar 2024 | 60.65 | 65.50 | 54.90 | 60.00 | 60.00 | 592,372 |
| 04 Mar 2024 | 65.65 | 66.00 | 59.95 | 60.65 | 60.65 | 535,041 |
| 01 Mar 2024 | 67.95 | 68.20 | 60.20 | 65.65 | 65.65 | 549,310 |
| 29 Feb 2024 | 59.10 | 62.00 | 59.10 | 62.00 | 62.00 | 162,739 |
| 28 Feb 2024 | 55.00 | 56.55 | 55.00 | 56.55 | 56.55 | 164,056 |
| 27 Feb 2024 | 57.00 | 57.00 | 54.60 | 54.60 | 54.60 | 166,526 |
| 26 Feb 2024 | 59.00 | 60.00 | 58.05 | 58.05 | 58.05 | 262,580 |
| 23 Feb 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 205,368 |
| 22 Feb 2024 | 54.00 | 54.05 | 54.00 | 54.05 | 54.05 | 167,153 |
| 21 Feb 2024 | 54.75 | 55.05 | 54.75 | 55.05 | 55.05 | 127,484 |
| 20 Feb 2024 | 52.20 | 54.50 | 52.20 | 54.50 | 54.50 | 283,178 |
| 19 Feb 2024 | 56.40 | 56.85 | 56.40 | 56.40 | 56.40 | 386,957 |
| 16 Feb 2024 | 58.90 | 58.90 | 55.00 | 58.80 | 58.80 | 466,168 |
| 15 Feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 297,309 |
| 14 Feb 2024 | 47.16 | 48.70 | 47.16 | 48.70 | 48.70 | 591,310 |
| 13 Feb 2024 | 48.02 | 52.40 | 48.02 | 52.40 | 52.40 | 793,724 |
| 12 Feb 2024 | 50.00 | 50.00 | 47.50 | 47.64 | 47.64 | 508,566 |
| 09 Feb 2024 | 52.60 | 52.60 | 49.90 | 50.00 | 50.00 | 598,750 |
| 08 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 365,204 |
| 07 Feb 2024 | 44.68 | 47.84 | 44.68 | 47.84 | 47.84 | 218,602 |
| 06 Feb 2024 | 42.40 | 43.50 | 42.40 | 43.50 | 43.50 | 220,261 |
| 05 Feb 2024 | 41.16 | 42.22 | 41.16 | 42.22 | 42.22 | 318,507 |
| 02 Feb 2024 | 42.00 | 42.00 | 39.98 | 41.16 | 41.16 | 625,574 |
| 01 Feb 2024 | 36.90 | 39.92 | 36.90 | 39.92 | 39.92 | 785,706 |
| 31 Jan 2024 | 40.00 | 41.98 | 35.84 | 41.00 | 41.00 | 1,635,349 |
| 30 Jan 2024 | 37.00 | 38.18 | 35.50 | 38.18 | 38.18 | 1,688,936 |
| 29 Jan 2024 | 32.00 | 34.72 | 31.60 | 34.72 | 34.72 | 1,680,784 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.