Pasifik Holding A.S. (PAHOL) Price History

Daily open, high, low, close and volume for Pasifik Holding A.S. (PAHOL) from 2025-11-21 to 2026-10-12, newest first.

Date	Open	High	Low	Close	Volume
2026-10-12	TRY 1.03	TRY 1.05	TRY 1.01	TRY 1.01	64,498,528
2026-10-09	TRY 0.9900	TRY 1.06	TRY 0.9700	TRY 1.03	274,918,200
2026-10-08	TRY 0.9100	TRY 1.00	TRY 0.8800	TRY 0.9800	446,620,010
2026-10-07	TRY 0.9600	TRY 0.9700	TRY 0.8900	TRY 0.9100	124,666,300
2026-10-06	TRY 0.9800	TRY 0.9900	TRY 0.9300	TRY 0.9500	188,207,930
2026-10-05	TRY 0.9200	TRY 1.01	TRY 0.9200	TRY 0.9700	334,907,960
2026-10-02	TRY 0.8900	TRY 0.9200	TRY 0.8800	TRY 0.9200	153,402,480
2026-10-01	TRY 0.8500	TRY 0.9000	TRY 0.8300	TRY 0.8900	241,829,130
2026-09-30	TRY 0.8600	TRY 0.9000	TRY 0.8200	TRY 0.8300	490,975,290
2026-09-29	TRY 0.8300	TRY 0.8700	TRY 0.8200	TRY 0.8500	195,996,140
2026-09-28	TRY 0.9400	TRY 0.9400	TRY 0.8700	TRY 0.8700	245,554,380
2026-09-25	TRY 0.9700	TRY 0.9900	TRY 0.9600	TRY 0.9600	168,770,230
2026-09-24	TRY 1.00	TRY 1.01	TRY 0.9600	TRY 0.9600	169,148,070
2026-09-23	TRY 1.03	TRY 1.06	TRY 0.9900	TRY 0.9900	288,659,440
2026-09-22	TRY 1.01	TRY 1.04	TRY 1.00	TRY 1.03	196,532,980
2026-09-21	TRY 1.05	TRY 1.06	TRY 0.9500	TRY 1.02	442,961,190
2026-09-18	TRY 1.10	TRY 1.10	TRY 1.02	TRY 1.05	399,417,890
2026-09-17	TRY 1.17	TRY 1.20	TRY 1.08	TRY 1.11	699,065,860
2026-09-16	TRY 1.30	TRY 1.30	TRY 1.17	TRY 1.18	406,218,920
2026-09-15	TRY 1.32	TRY 1.33	TRY 1.29	TRY 1.29	161,978,290
2026-09-14	TRY 1.33	TRY 1.36	TRY 1.31	TRY 1.32	221,403,880
2026-09-11	TRY 1.36	TRY 1.36	TRY 1.32	TRY 1.34	251,182,960
2026-09-10	TRY 1.33	TRY 1.36	TRY 1.31	TRY 1.35	353,921,380
2026-09-09	TRY 1.32	TRY 1.36	TRY 1.31	TRY 1.33	414,536,000
2026-09-08	TRY 1.31	TRY 1.33	TRY 1.29	TRY 1.33	222,165,870
2026-09-07	TRY 1.30	TRY 1.32	TRY 1.30	TRY 1.31	118,123,660
2026-09-04	TRY 1.29	TRY 1.31	TRY 1.28	TRY 1.30	97,162,219
2026-09-03	TRY 1.31	TRY 1.32	TRY 1.29	TRY 1.29	135,948,750
2026-09-02	TRY 1.34	TRY 1.34	TRY 1.30	TRY 1.31	166,971,460
2026-09-01	TRY 1.32	TRY 1.37	TRY 1.32	TRY 1.34	301,684,260
2026-08-31	TRY 1.37	TRY 1.38	TRY 1.31	TRY 1.32	265,725,510
2026-08-28	TRY 1.39	TRY 1.41	TRY 1.36	TRY 1.37	164,538,950
2026-08-27	TRY 1.34	TRY 1.42	TRY 1.33	TRY 1.39	515,273,600
2026-08-26	TRY 1.32	TRY 1.34	TRY 1.31	TRY 1.33	178,577,800
2026-08-25	TRY 1.33	TRY 1.33	TRY 1.31	TRY 1.32	99,693,650
2026-08-24	TRY 1.34	TRY 1.34	TRY 1.32	TRY 1.32	163,614,180
2026-08-21	TRY 1.32	TRY 1.35	TRY 1.31	TRY 1.32	185,074,880
2026-08-20	TRY 1.34	TRY 1.34	TRY 1.31	TRY 1.31	112,590,780
2026-08-19	TRY 1.29	TRY 1.37	TRY 1.29	TRY 1.33	246,564,610
2026-08-18	TRY 1.31	TRY 1.31	TRY 1.29	TRY 1.29	111,367,120
2026-08-17	TRY 1.30	TRY 1.33	TRY 1.29	TRY 1.31	265,591,010
2026-08-14	TRY 1.30	TRY 1.31	TRY 1.29	TRY 1.29	99,054,429
2026-08-13	TRY 1.31	TRY 1.31	TRY 1.30	TRY 1.30	82,851,806
2026-08-12	TRY 1.31	TRY 1.31	TRY 1.30	TRY 1.30	103,880,890
2026-08-11	TRY 1.33	TRY 1.33	TRY 1.29	TRY 1.31	179,846,360
2026-08-10	TRY 1.33	TRY 1.34	TRY 1.32	TRY 1.32	78,324,124
2026-08-07	TRY 1.34	TRY 1.36	TRY 1.32	TRY 1.33	177,216,010
2026-08-06	TRY 1.33	TRY 1.36	TRY 1.33	TRY 1.34	123,151,410
2026-08-05	TRY 1.40	TRY 1.42	TRY 1.33	TRY 1.33	380,263,710
2026-08-04	TRY 1.29	TRY 1.40	TRY 1.28	TRY 1.40	376,119,460
2026-08-03	TRY 1.33	TRY 1.34	TRY 1.28	TRY 1.28	182,584,030
2026-07-31	TRY 1.33	TRY 1.34	TRY 1.31	TRY 1.32	162,344,800
2026-07-30	TRY 1.34	TRY 1.35	TRY 1.31	TRY 1.33	223,569,790
2026-07-29	TRY 1.38	TRY 1.39	TRY 1.34	TRY 1.34	135,022,670
2026-07-28	TRY 1.40	TRY 1.41	TRY 1.35	TRY 1.36	190,433,590
2026-07-27	TRY 1.43	TRY 1.44	TRY 1.40	TRY 1.40	161,719,660
2026-07-24	TRY 1.45	TRY 1.46	TRY 1.41	TRY 1.42	254,571,480
2026-07-23	TRY 1.44	TRY 1.47	TRY 1.43	TRY 1.45	322,511,110
2026-07-22	TRY 1.43	TRY 1.45	TRY 1.42	TRY 1.44	153,375,120
2026-07-21	TRY 1.43	TRY 1.45	TRY 1.42	TRY 1.42	172,971,760
2026-07-20	TRY 1.42	TRY 1.44	TRY 1.41	TRY 1.42	137,133,100
2026-07-17	TRY 1.43	TRY 1.44	TRY 1.40	TRY 1.41	139,564,350
2026-07-16	TRY 1.43	TRY 1.45	TRY 1.43	TRY 1.43	100,119,250
2026-07-14	TRY 1.42	TRY 1.44	TRY 1.42	TRY 1.43	129,416,060
2026-07-13	TRY 1.43	TRY 1.44	TRY 1.42	TRY 1.42	132,749,730
2026-07-10	TRY 1.42	TRY 1.47	TRY 1.42	TRY 1.44	152,192,910
2026-07-09	TRY 1.43	TRY 1.44	TRY 1.41	TRY 1.42	120,747,420
2026-07-08	TRY 1.46	TRY 1.46	TRY 1.42	TRY 1.42	367,897,580
2026-07-07	TRY 1.48	TRY 1.48	TRY 1.46	TRY 1.46	247,028,580
2026-07-06	TRY 1.50	TRY 1.51	TRY 1.46	TRY 1.47	236,767,430
2026-07-03	TRY 1.51	TRY 1.52	TRY 1.48	TRY 1.49	367,096,950
2026-07-02	TRY 1.52	TRY 1.53	TRY 1.50	TRY 1.51	229,846,770
2026-07-01	TRY 1.52	TRY 1.53	TRY 1.50	TRY 1.52	274,567,370
2026-06-30	TRY 1.52	TRY 1.54	TRY 1.50	TRY 1.52	341,398,990
2026-06-29	TRY 1.51	TRY 1.54	TRY 1.50	TRY 1.51	311,936,850
2026-06-26	TRY 1.51	TRY 1.52	TRY 1.50	TRY 1.50	147,955,150
2026-06-25	TRY 1.51	TRY 1.53	TRY 1.50	TRY 1.51	291,114,540
2026-06-24	TRY 1.51	TRY 1.53	TRY 1.50	TRY 1.50	192,283,650
2026-06-23	TRY 1.53	TRY 1.54	TRY 1.50	TRY 1.51	265,645,690
2026-06-22	TRY 1.55	TRY 1.56	TRY 1.52	TRY 1.53	439,497,560
2026-06-19	TRY 1.57	TRY 1.57	TRY 1.54	TRY 1.56	243,823,730
2026-06-18	TRY 1.57	TRY 1.58	TRY 1.55	TRY 1.58	308,729,140
2026-06-17	TRY 1.62	TRY 1.64	TRY 1.55	TRY 1.56	523,199,740
2026-06-16	TRY 1.68	TRY 1.71	TRY 1.60	TRY 1.61	1,040,748,300
2026-06-15	TRY 1.68	TRY 1.70	TRY 1.66	TRY 1.67	568,342,800
2026-06-12	TRY 1.65	TRY 1.67	TRY 1.63	TRY 1.65	299,420,340
2026-06-11	TRY 1.65	TRY 1.66	TRY 1.59	TRY 1.62	339,454,770
2026-06-10	TRY 1.63	TRY 1.66	TRY 1.61	TRY 1.64	314,189,800
2026-06-09	TRY 1.67	TRY 1.69	TRY 1.62	TRY 1.62	267,716,860
2026-06-08	TRY 1.64	TRY 1.69	TRY 1.64	TRY 1.67	359,922,890
2026-06-05	TRY 1.66	TRY 1.69	TRY 1.64	TRY 1.66	421,991,960
2026-06-04	TRY 1.67	TRY 1.69	TRY 1.64	TRY 1.66	394,654,060
2026-06-03	TRY 1.70	TRY 1.71	TRY 1.65	TRY 1.65	318,219,890
2026-06-02	TRY 1.67	TRY 1.72	TRY 1.67	TRY 1.71	409,628,890
2026-06-01	TRY 1.71	TRY 1.74	TRY 1.66	TRY 1.67	318,520,890
2026-05-26	TRY 1.69	TRY 1.73	TRY 1.66	TRY 1.69	189,843,890
2026-05-25	TRY 1.59	TRY 1.69	TRY 1.58	TRY 1.68	284,102,060
2026-05-22	TRY 1.49	TRY 1.58	TRY 1.49	TRY 1.58	368,272,420
2026-05-21	TRY 1.63	TRY 1.63	TRY 1.48	TRY 1.48	392,569,540
2026-05-20	TRY 1.69	TRY 1.72	TRY 1.62	TRY 1.63	461,024,710
2026-05-18	TRY 1.68	TRY 1.74	TRY 1.66	TRY 1.69	405,313,350
2026-05-15	TRY 1.70	TRY 1.71	TRY 1.66	TRY 1.68	381,395,550
2026-05-14	TRY 1.68	TRY 1.73	TRY 1.68	TRY 1.71	464,377,880
2026-05-13	TRY 1.75	TRY 1.76	TRY 1.66	TRY 1.67	520,577,780
2026-05-12	TRY 1.79	TRY 1.80	TRY 1.73	TRY 1.74	522,499,180
2026-05-11	TRY 1.75	TRY 1.84	TRY 1.73	TRY 1.79	4,272,668
2026-05-08	TRY 1.67	TRY 1.76	TRY 1.66	TRY 1.75	993,415,530
2026-05-07	TRY 1.56	TRY 1.69	TRY 1.55	TRY 1.67	160,595,890
2026-05-06	TRY 1.54	TRY 1.57	TRY 1.53	TRY 1.55	605,298,690
2026-05-05	TRY 1.53	TRY 1.57	TRY 1.52	TRY 1.53	460,169,590
2026-05-04	TRY 1.56	TRY 1.56	TRY 1.51	TRY 1.51	434,275,650
2026-04-30	TRY 1.57	TRY 1.59	TRY 1.56	TRY 1.57	274,963,400
2026-04-29	TRY 1.60	TRY 1.61	TRY 1.57	TRY 1.57	290,407,820
2026-04-28	TRY 1.62	TRY 1.62	TRY 1.59	TRY 1.59	331,234,030
2026-04-27	TRY 1.61	TRY 1.63	TRY 1.60	TRY 1.61	365,674,130
2026-04-24	TRY 1.59	TRY 1.61	TRY 1.58	TRY 1.60	329,444,800
2026-04-22	TRY 1.61	TRY 1.63	TRY 1.58	TRY 1.59	446,047,890
2026-04-21	TRY 1.64	TRY 1.65	TRY 1.60	TRY 1.60	431,387,360
2026-04-20	TRY 1.63	TRY 1.66	TRY 1.62	TRY 1.63	398,662,240
2026-04-17	TRY 1.59	TRY 1.65	TRY 1.58	TRY 1.65	581,551,110
2026-04-16	TRY 1.63	TRY 1.65	TRY 1.58	TRY 1.58	701,773,310
2026-04-15	TRY 1.58	TRY 1.63	TRY 1.57	TRY 1.62	675,901,870
2026-04-14	TRY 1.57	TRY 1.60	TRY 1.56	TRY 1.57	421,607,150
2026-04-13	TRY 1.57	TRY 1.57	TRY 1.54	TRY 1.55	581,959,430
2026-04-10	TRY 1.57	TRY 1.59	TRY 1.56	TRY 1.58	384,165,530
2026-04-09	TRY 1.54	TRY 1.60	TRY 1.54	TRY 1.56	635,959,740
2026-04-08	TRY 1.56	TRY 1.57	TRY 1.54	TRY 1.54	383,021,480
2026-04-07	TRY 1.56	TRY 1.59	TRY 1.50	TRY 1.51	559,698,240
2026-04-06	TRY 1.53	TRY 1.56	TRY 1.52	TRY 1.56	585,144,670
2026-04-03	TRY 1.52	TRY 1.56	TRY 1.51	TRY 1.52	449,108,980
2026-04-02	TRY 1.51	TRY 1.52	TRY 1.50	TRY 1.52	327,268,290
2026-04-01	TRY 1.52	TRY 1.54	TRY 1.51	TRY 1.52	361,887,830
2026-03-31	TRY 1.49	TRY 1.51	TRY 1.48	TRY 1.49	256,317,220
2026-03-30	TRY 1.52	TRY 1.53	TRY 1.48	TRY 1.48	344,150,860
2026-03-27	TRY 1.59	TRY 1.61	TRY 1.51	TRY 1.52	433,475,130
2026-03-26	TRY 1.51	TRY 1.66	TRY 1.51	TRY 1.59	60,243,698
2026-03-25	TRY 1.52	TRY 1.54	TRY 1.49	TRY 1.52	506,894,100
2026-03-24	TRY 1.48	TRY 1.57	TRY 1.47	TRY 1.50	724,411,430
2026-03-23	TRY 1.47	TRY 1.49	TRY 1.43	TRY 1.48	466,384,380
2026-03-19	TRY 1.47	TRY 1.48	TRY 1.46	TRY 1.48	79,158,670
2026-03-18	TRY 1.51	TRY 1.51	TRY 1.47	TRY 1.47	193,062,340
2026-03-17	TRY 1.49	TRY 1.51	TRY 1.48	TRY 1.50	274,056,860
2026-03-16	TRY 1.51	TRY 1.52	TRY 1.48	TRY 1.48	205,541,230
2026-03-13	TRY 1.50	TRY 1.55	TRY 1.49	TRY 1.50	386,958,440
2026-03-12	TRY 1.48	TRY 1.51	TRY 1.47	TRY 1.50	240,904,910
2026-03-11	TRY 1.49	TRY 1.49	TRY 1.46	TRY 1.48	178,433,790
2026-03-10	TRY 1.48	TRY 1.50	TRY 1.47	TRY 1.48	340,296,300
2026-03-09	TRY 1.44	TRY 1.45	TRY 1.41	TRY 1.45	273,837,870
2026-03-06	TRY 1.52	TRY 1.53	TRY 1.46	TRY 1.46	463,764,870
2026-03-05	TRY 1.54	TRY 1.55	TRY 1.53	TRY 1.53	321,733,030
2026-03-04	TRY 1.53	TRY 1.56	TRY 1.52	TRY 1.53	549,042,500
2026-03-03	TRY 1.55	TRY 1.57	TRY 1.50	TRY 1.52	543,351,840
2026-03-02	TRY 1.43	TRY 1.50	TRY 1.43	TRY 1.49	652,247,620
2026-02-27	TRY 1.62	TRY 1.63	TRY 1.54	TRY 1.54	667,839,420
2026-02-26	TRY 1.62	TRY 1.62	TRY 1.60	TRY 1.61	417,064,500
2026-02-25	TRY 1.66	TRY 1.66	TRY 1.61	TRY 1.61	294,688,080
2026-02-24	TRY 1.65	TRY 1.68	TRY 1.63	TRY 1.65	617,338,410
2026-02-23	TRY 1.63	TRY 1.67	TRY 1.62	TRY 1.64	556,427,980
2026-02-20	TRY 1.60	TRY 1.63	TRY 1.60	TRY 1.61	412,366,480
2026-02-19	TRY 1.68	TRY 1.68	TRY 1.59	TRY 1.60	870,477,470
2026-02-18	TRY 1.71	TRY 1.73	TRY 1.66	TRY 1.67	758,530,740
2026-02-17	TRY 1.71	TRY 1.72	TRY 1.69	TRY 1.70	594,427,990
2026-02-16	TRY 1.70	TRY 1.73	TRY 1.69	TRY 1.70	636,139,550
2026-02-13	TRY 1.72	TRY 1.73	TRY 1.68	TRY 1.68	750,972,600
2026-02-12	TRY 1.67	TRY 1.72	TRY 1.67	TRY 1.71	603,623,680
2026-02-11	TRY 1.68	TRY 1.70	TRY 1.67	TRY 1.67	454,057,560
2026-02-10	TRY 1.71	TRY 1.72	TRY 1.68	TRY 1.68	563,065,310
2026-02-09	TRY 1.69	TRY 1.71	TRY 1.68	TRY 1.69	664,908,530
2026-02-06	TRY 1.68	TRY 1.71	TRY 1.64	TRY 1.67	886,612,970
2026-02-05	TRY 1.77	TRY 1.78	TRY 1.68	TRY 1.68	10,396,880
2026-02-04	TRY 1.82	TRY 1.84	TRY 1.76	TRY 1.77	827,403,800
2026-02-03	TRY 1.77	TRY 1.83	TRY 1.77	TRY 1.80	1,027,474,200
2026-02-02	TRY 1.78	TRY 1.86	TRY 1.76	TRY 1.77	183,367,140
2026-01-30	TRY 1.75	TRY 1.86	TRY 1.74	TRY 1.80	690,979,190
2026-01-29	TRY 1.73	TRY 1.78	TRY 1.72	TRY 1.74	200,558,510
2026-01-28	TRY 1.69	TRY 1.83	TRY 1.67	TRY 1.72	0
2026-01-27	TRY 1.61	TRY 1.76	TRY 1.58	TRY 1.71	561,860,490
2026-01-26	TRY 1.61	TRY 1.64	TRY 1.59	TRY 1.60	698,904,280
2026-01-23	TRY 1.57	TRY 1.64	TRY 1.56	TRY 1.61	179,237,530
2026-01-22	TRY 1.54	TRY 1.57	TRY 1.53	TRY 1.55	683,835,510
2026-01-21	TRY 1.56	TRY 1.57	TRY 1.52	TRY 1.53	620,022,860
2026-01-20	TRY 1.60	TRY 1.64	TRY 1.55	TRY 1.56	192,816,630
2026-01-19	TRY 1.54	TRY 1.62	TRY 1.54	TRY 1.60	1,024,223,000
2026-01-16	TRY 1.54	TRY 1.56	TRY 1.52	TRY 1.53	719,389,290
2026-01-15	TRY 1.52	TRY 1.55	TRY 1.52	TRY 1.53	470,644,230
2026-01-14	TRY 1.56	TRY 1.57	TRY 1.52	TRY 1.52	552,243,820
2026-01-13	TRY 1.57	TRY 1.59	TRY 1.55	TRY 1.55	418,407,870
2026-01-12	TRY 1.56	TRY 1.58	TRY 1.55	TRY 1.56	503,539,800
2026-01-09	TRY 1.57	TRY 1.59	TRY 1.55	TRY 1.56	745,909,360
2026-01-08	TRY 1.56	TRY 1.60	TRY 1.55	TRY 1.56	463,150,580
2026-01-07	TRY 1.60	TRY 1.62	TRY 1.57	TRY 1.57	794,348,520
2026-01-06	TRY 1.62	TRY 1.67	TRY 1.59	TRY 1.60	546,320,950
2026-01-05	TRY 1.56	TRY 1.67	TRY 1.52	TRY 1.63	44,670,178
2026-01-02	TRY 1.55	TRY 1.57	TRY 1.54	TRY 1.55	639,380,810
2025-12-31	TRY 1.59	TRY 1.61	TRY 1.55	TRY 1.55	667,705,420
2025-12-30	TRY 1.52	TRY 1.59	TRY 1.48	TRY 1.58	404,949,920
2025-12-29	TRY 1.49	TRY 1.58	TRY 1.49	TRY 1.52	1,389,207,600
2025-12-26	TRY 1.51	TRY 1.54	TRY 1.49	TRY 1.49	576,589,730
2025-12-25	TRY 1.49	TRY 1.54	TRY 1.48	TRY 1.50	633,760,700
2025-12-24	TRY 1.51	TRY 1.54	TRY 1.49	TRY 1.49	600,927,500
2025-12-23	TRY 1.52	TRY 1.54	TRY 1.50	TRY 1.51	460,056,450
2025-12-22	TRY 1.55	TRY 1.56	TRY 1.51	TRY 1.52	525,235,660
2025-12-19	TRY 1.56	TRY 1.56	TRY 1.54	TRY 1.54	448,371,930
2025-12-18	TRY 1.55	TRY 1.65	TRY 1.54	TRY 1.55	729,923,020
2025-12-17	TRY 1.58	TRY 1.60	TRY 1.54	TRY 1.54	667,297,230
2025-12-16	TRY 1.62	TRY 1.63	TRY 1.58	TRY 1.58	681,864,380
2025-12-15	TRY 1.60	TRY 1.70	TRY 1.59	TRY 1.61	473,071,180
2025-12-12	TRY 1.65	TRY 1.67	TRY 1.60	TRY 1.60	917,616,790
2025-12-11	TRY 1.62	TRY 1.67	TRY 1.59	TRY 1.65	954,580,480
2025-12-10	TRY 1.63	TRY 1.73	TRY 1.61	TRY 1.61	616,606,440
2025-12-09	TRY 1.68	TRY 1.78	TRY 1.61	TRY 1.64	0
2025-12-08	TRY 1.53	TRY 1.66	TRY 1.51	TRY 1.66	0
2025-12-05	TRY 1.52	TRY 1.56	TRY 1.50	TRY 1.51	923,294,460
2025-12-04	TRY 1.60	TRY 1.61	TRY 1.52	TRY 1.52	1,014,721,000
2025-12-03	TRY 1.60	TRY 1.68	TRY 1.58	TRY 1.61	0
2025-12-02	TRY 1.55	TRY 1.65	TRY 1.47	TRY 1.61	962,524,300
2025-12-01	TRY 1.60	TRY 1.63	TRY 1.54	TRY 1.54	425,600,320
2025-11-28	TRY 1.66	TRY 1.68	TRY 1.59	TRY 1.60	320,633,820
2025-11-27	TRY 1.65	TRY 1.74	TRY 1.64	TRY 1.66	1,004,772,100
2025-11-26	TRY 1.74	TRY 1.82	TRY 1.64	TRY 1.66	0
2025-11-25	TRY 1.99	TRY 1.99	TRY 1.68	TRY 1.77	0
2025-11-24	TRY 1.81	TRY 1.81	TRY 1.81	TRY 1.81	92,294,712
2025-11-21	TRY 1.65	TRY 1.65	TRY 1.65	TRY 1.65	43,728,308