TipRanks
Go Ultimate55% OFF

Penguen Gida Sanayi A.S. (PENGD) Historical Prices

TR:PENGD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.776.826.376.376.37-6.32%1,381,4820.61
Oct 29, 20266.806.856.706.806.80+0.00%00.00
Oct 28, 20266.756.856.706.806.80+0.74%1,168,9570.50
Oct 27, 20266.906.906.696.756.75-2.46%1,175,5850.50
Oct 26, 20266.767.136.576.926.92+2.37%2,544,7001.09
Oct 23, 20266.786.806.436.766.76-1.02%2,700,6331.16
Oct 22, 20267.177.186.826.836.83-4.61%1,167,4030.50
Oct 21, 20267.157.206.857.167.16-0.69%1,748,5370.73
Oct 20, 20266.907.246.837.217.21+3.15%1,628,5970.66
Oct 19, 20267.037.116.906.996.99-0.57%1,410,1210.57
Oct 16, 20266.967.056.627.037.03-0.71%2,125,1470.86
Oct 15, 20267.177.176.907.087.08-1.26%1,000,7020.40
Oct 14, 20267.217.266.917.177.17-0.42%1,171,8410.47
Oct 13, 20267.157.267.147.207.20-0.14%979,4860.39
Oct 12, 20267.257.387.107.217.21-0.28%1,751,0250.70
Oct 09, 20267.187.237.037.237.23+2.70%1,520,4380.61
Oct 08, 20266.877.046.837.047.04+2.18%1,032,1530.40
Oct 07, 20267.007.046.806.896.89-1.29%1,733,3940.68
Oct 06, 20266.937.076.936.986.98+0.87%1,081,2020.42
Oct 05, 20266.937.176.886.926.92+0.73%1,428,0620.54
Oct 02, 20267.017.186.876.876.87-2.83%2,605,8161.00
Oct 01, 20266.807.156.797.077.07+5.05%1,400,0260.53
Sep 30, 20266.806.806.616.736.73-1.03%2,686,9301.01
Sep 29, 20267.017.036.716.806.80-3.00%2,673,1991.00
Sep 28, 20267.177.506.987.017.01-7.76%6,174,0222.33
Sep 25, 20267.717.777.567.607.60-0.91%2,088,5560.78
Sep 24, 20267.947.967.657.677.67-2.79%5,579,9442.10
Sep 23, 20267.948.137.887.897.89-0.38%3,222,9931.19
Sep 22, 20267.948.027.807.927.92-0.25%2,027,1550.73
Sep 21, 20268.148.157.457.947.94-2.82%2,913,4961.05
Sep 18, 20268.438.538.138.178.17-3.43%3,037,0721.08
Sep 17, 20268.338.718.338.468.46-0.24%2,294,5300.80
Sep 16, 20269.009.088.368.488.48-5.99%2,618,4790.91
Sep 15, 20269.069.118.919.029.02-0.44%2,065,4810.71
Sep 14, 20269.399.399.069.069.06-3.51%2,182,1140.74
Sep 11, 20269.529.609.349.399.39-0.95%2,099,8770.69
Sep 10, 20269.759.759.339.489.48-0.63%3,858,4551.25
Sep 09, 20269.359.709.309.549.54+2.25%6,309,7142.03
Sep 08, 20269.309.449.189.339.33+1.74%2,801,5840.89
Sep 07, 20268.949.268.949.179.17+2.69%2,440,1900.77
Sep 04, 20268.868.968.818.938.93+0.45%1,743,3030.54
Sep 03, 20268.999.088.888.898.89-1.33%1,677,3810.51
Sep 02, 20268.929.098.819.019.01+0.67%2,185,5840.66
Sep 01, 20269.039.068.908.958.95-0.89%2,621,9300.77
Aug 31, 20269.219.218.969.039.03-1.74%2,578,0980.74
Aug 28, 20269.139.239.089.199.19+0.88%2,274,9220.63
Aug 27, 20269.229.329.119.119.11-0.98%1,516,8790.41
Aug 26, 20269.219.339.179.209.20-0.11%2,370,7520.64
Aug 25, 20269.479.559.159.219.21-2.54%5,091,5271.41
Aug 24, 20269.569.599.439.459.45-0.74%1,873,4290.52