Singapore markets close in 7 hours 20 minutes
Straits Times Index
3,324.18 +2.10 (+0.06%) Nikkei
39,179.08 +140.92 (+0.36%) Hang Seng
18,163.12 -203.83 (-1.11%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,377.05 -201.26 (-0.29%) CMC Crypto 200
1,438.98 -7.70 (-0.53%)
Silverline Endustri ve Ticaret A.S. (SILVR.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 21.70 | 22.64 | 20.62 | 20.62 | 20.62 | 4,445,469 |
| 07 Jun 2024 | 20.48 | 21.98 | 19.85 | 21.80 | 21.80 | 3,929,079 |
| 06 Jun 2024 | 21.00 | 21.42 | 20.20 | 20.50 | 20.50 | 1,492,691 |
| 05 Jun 2024 | 20.30 | 21.54 | 19.55 | 20.80 | 20.80 | 1,999,925 |
| 04 Jun 2024 | 20.34 | 21.04 | 19.94 | 20.26 | 20.26 | 1,279,160 |
| 03 Jun 2024 | 21.80 | 21.92 | 20.14 | 20.46 | 20.46 | 1,321,552 |
| 31 May 2024 | 21.80 | 21.80 | 20.86 | 21.26 | 21.26 | 1,600,660 |
| 30 May 2024 | 19.82 | 21.88 | 19.82 | 21.88 | 21.88 | 2,215,800 |
| 29 May 2024 | 22.20 | 22.20 | 19.89 | 20.00 | 20.00 | 2,971,534 |
| 28 May 2024 | 22.18 | 23.00 | 21.38 | 22.10 | 22.10 | 2,981,168 |
| 27 May 2024 | 22.20 | 22.54 | 20.78 | 22.18 | 22.18 | 1,994,072 |
| 24 May 2024 | 21.22 | 22.24 | 20.98 | 21.76 | 21.76 | 3,225,690 |
| 23 May 2024 | 19.90 | 21.86 | 19.61 | 21.08 | 21.08 | 4,741,733 |
| 22 May 2024 | 18.76 | 20.38 | 18.27 | 19.88 | 19.88 | 2,267,549 |
| 21 May 2024 | 19.42 | 19.50 | 19.07 | 19.28 | 19.28 | 834,984 |
| 20 May 2024 | 19.58 | 19.69 | 19.16 | 19.50 | 19.50 | 1,369,391 |
| 17 May 2024 | 19.45 | 19.76 | 19.15 | 19.62 | 19.62 | 973,581 |
| 16 May 2024 | 19.80 | 19.94 | 19.34 | 19.44 | 19.44 | 1,341,939 |
| 15 May 2024 | 20.04 | 20.28 | 19.74 | 19.77 | 19.77 | 1,477,463 |
| 14 May 2024 | 19.95 | 20.40 | 19.61 | 20.04 | 20.04 | 1,419,457 |
| 13 May 2024 | 21.00 | 21.52 | 19.81 | 19.94 | 19.94 | 2,860,003 |
| 10 May 2024 | 23.30 | 23.98 | 21.60 | 21.60 | 21.60 | 6,000,373 |
| 09 May 2024 | 23.30 | 24.52 | 22.32 | 24.00 | 24.00 | 6,151,713 |
| 08 May 2024 | 20.60 | 22.66 | 20.48 | 22.66 | 22.66 | 3,010,934 |
| 07 May 2024 | 21.26 | 22.14 | 20.50 | 20.60 | 20.60 | 2,205,226 |
| 06 May 2024 | 20.08 | 22.02 | 20.08 | 21.26 | 21.26 | 3,843,351 |
| 03 May 2024 | 20.02 | 20.88 | 19.95 | 20.02 | 20.02 | 1,761,410 |
| 02 May 2024 | 20.38 | 20.38 | 19.76 | 19.95 | 19.95 | 1,101,913 |
| 30 Apr 2024 | 20.68 | 20.86 | 19.81 | 20.20 | 20.20 | 1,138,963 |
| 29 Apr 2024 | 22.00 | 22.56 | 20.34 | 20.40 | 20.40 | 2,073,950 |
| 26 Apr 2024 | 20.88 | 21.80 | 20.36 | 21.36 | 21.36 | 1,916,191 |
| 25 Apr 2024 | 21.48 | 21.76 | 20.70 | 20.90 | 20.90 | 1,330,360 |
| 24 Apr 2024 | 22.76 | 23.04 | 21.50 | 21.50 | 21.50 | 1,620,597 |
| 22 Apr 2024 | 22.92 | 23.36 | 22.00 | 22.70 | 22.70 | 3,770,019 |
| 19 Apr 2024 | 20.62 | 22.68 | 20.08 | 22.68 | 22.68 | 5,041,885 |
| 18 Apr 2024 | 20.32 | 20.84 | 20.08 | 20.62 | 20.62 | 1,299,155 |
| 17 Apr 2024 | 20.52 | 21.62 | 20.26 | 20.32 | 20.32 | 2,325,814 |
| 16 Apr 2024 | 20.24 | 20.54 | 19.32 | 20.32 | 20.32 | 1,106,105 |
| 15 Apr 2024 | 19.10 | 20.28 | 18.60 | 20.28 | 20.28 | 1,440,512 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 18.20 | 18.83 | 18.08 | 18.83 | 18.83 | 807,787 |
| 05 Apr 2024 | 17.05 | 18.03 | 17.00 | 17.93 | 17.93 | 518,063 |
| 04 Apr 2024 | 17.36 | 17.80 | 16.92 | 17.09 | 17.09 | 541,731 |
| 03 Apr 2024 | 16.93 | 17.76 | 16.93 | 17.36 | 17.36 | 602,640 |
| 02 Apr 2024 | 17.88 | 18.15 | 17.36 | 17.54 | 17.54 | 737,484 |
| 01 Apr 2024 | 18.90 | 18.96 | 17.35 | 17.71 | 17.71 | 1,009,221 |
| 29 Mar 2024 | 17.63 | 19.28 | 17.40 | 18.90 | 18.90 | 1,923,861 |
| 28 Mar 2024 | 17.08 | 17.80 | 17.08 | 17.57 | 17.57 | 778,626 |
| 27 Mar 2024 | 16.81 | 17.36 | 16.01 | 17.36 | 17.36 | 1,129,616 |
| 26 Mar 2024 | 17.30 | 17.56 | 16.63 | 16.76 | 16.76 | 1,047,723 |
| 25 Mar 2024 | 18.25 | 18.40 | 17.17 | 17.30 | 17.30 | 1,740,645 |
| 22 Mar 2024 | 19.43 | 19.49 | 18.11 | 18.11 | 18.11 | 1,876,986 |
| 21 Mar 2024 | 19.45 | 20.92 | 18.90 | 19.20 | 19.20 | 4,363,340 |
| 20 Mar 2024 | 19.93 | 20.20 | 19.40 | 19.45 | 19.45 | 1,532,735 |
| 19 Mar 2024 | 19.77 | 20.22 | 19.37 | 20.18 | 20.18 | 1,299,068 |
| 18 Mar 2024 | 19.90 | 21.00 | 18.70 | 19.77 | 19.77 | 3,448,081 |
| 15 Mar 2024 | 20.16 | 20.42 | 19.40 | 19.63 | 19.63 | 1,164,039 |
| 14 Mar 2024 | 20.96 | 21.08 | 20.04 | 20.16 | 20.16 | 1,406,508 |
| 13 Mar 2024 | 21.74 | 21.74 | 20.66 | 20.96 | 20.96 | 1,532,084 |
| 12 Mar 2024 | 22.04 | 22.94 | 19.92 | 21.80 | 21.80 | 5,977,358 |
| 11 Mar 2024 | 19.35 | 21.16 | 19.35 | 21.16 | 21.16 | 3,543,809 |
| 08 Mar 2024 | 20.00 | 20.20 | 19.00 | 19.25 | 19.25 | 1,321,072 |
| 07 Mar 2024 | 19.00 | 19.95 | 19.00 | 19.80 | 19.80 | 1,439,144 |
| 06 Mar 2024 | 20.00 | 20.00 | 18.66 | 18.84 | 18.84 | 1,874,360 |
| 05 Mar 2024 | 20.10 | 20.82 | 19.10 | 20.02 | 20.02 | 2,307,087 |
| 04 Mar 2024 | 19.08 | 20.28 | 18.84 | 20.10 | 20.10 | 3,546,608 |
| 01 Mar 2024 | 19.33 | 19.75 | 18.81 | 18.85 | 18.85 | 2,134,247 |
| 29 Feb 2024 | 19.47 | 20.30 | 18.99 | 19.22 | 19.22 | 3,458,169 |
| 28 Feb 2024 | 20.40 | 20.60 | 18.86 | 19.00 | 19.00 | 3,170,414 |
| 27 Feb 2024 | 20.30 | 21.98 | 19.35 | 20.40 | 20.40 | 5,816,923 |
| 26 Feb 2024 | 21.30 | 22.54 | 20.26 | 20.40 | 20.40 | 7,049,410 |
| 23 Feb 2024 | 19.40 | 20.80 | 19.21 | 20.80 | 20.80 | 10,574,040 |
| 22 Feb 2024 | 17.21 | 18.92 | 17.10 | 18.92 | 18.92 | 3,450,335 |
| 21 Feb 2024 | 18.40 | 18.49 | 17.01 | 17.20 | 17.20 | 2,677,055 |
| 20 Feb 2024 | 17.78 | 18.76 | 17.18 | 18.40 | 18.40 | 3,332,877 |
| 19 Feb 2024 | 17.51 | 18.25 | 17.41 | 17.45 | 17.45 | 3,190,939 |
| 16 Feb 2024 | 17.60 | 18.20 | 17.34 | 17.44 | 17.44 | 1,969,278 |
| 15 Feb 2024 | 16.52 | 17.89 | 16.52 | 17.50 | 17.50 | 2,313,994 |
| 14 Feb 2024 | 16.71 | 16.85 | 16.22 | 16.50 | 16.50 | 929,806 |
| 13 Feb 2024 | 17.20 | 17.28 | 16.48 | 16.71 | 16.71 | 1,868,691 |
| 12 Feb 2024 | 17.24 | 17.77 | 17.01 | 17.20 | 17.20 | 1,349,830 |
| 09 Feb 2024 | 16.80 | 17.59 | 16.70 | 17.19 | 17.19 | 1,865,683 |
| 08 Feb 2024 | 17.06 | 17.15 | 16.77 | 16.80 | 16.80 | 1,101,198 |
| 07 Feb 2024 | 17.14 | 17.51 | 16.97 | 17.01 | 17.01 | 1,355,219 |
| 06 Feb 2024 | 16.70 | 17.45 | 16.63 | 17.14 | 17.14 | 2,054,870 |
| 05 Feb 2024 | 16.51 | 17.60 | 16.51 | 16.69 | 16.69 | 2,601,559 |
| 02 Feb 2024 | 16.45 | 16.96 | 16.28 | 16.66 | 16.66 | 2,456,605 |
| 01 Feb 2024 | 16.45 | 17.96 | 16.00 | 16.52 | 16.52 | 9,431,813 |
| 31 Jan 2024 | 15.41 | 16.47 | 15.41 | 16.33 | 16.33 | 2,001,523 |
| 30 Jan 2024 | 15.30 | 15.69 | 15.16 | 15.41 | 15.41 | 739,167 |
| 29 Jan 2024 | 15.58 | 15.78 | 15.19 | 15.30 | 15.30 | 604,124 |
| 26 Jan 2024 | 15.69 | 15.92 | 15.41 | 15.55 | 15.55 | 592,848 |
| 25 Jan 2024 | 15.30 | 15.72 | 15.25 | 15.59 | 15.59 | 612,441 |
| 24 Jan 2024 | 15.09 | 15.54 | 15.07 | 15.30 | 15.30 | 461,832 |
| 23 Jan 2024 | 15.38 | 15.57 | 14.88 | 15.09 | 15.09 | 740,484 |
| 22 Jan 2024 | 14.51 | 15.33 | 14.51 | 15.23 | 15.23 | 743,302 |
| 19 Jan 2024 | 14.50 | 14.90 | 14.45 | 14.60 | 14.60 | 434,942 |
| 18 Jan 2024 | 14.66 | 14.99 | 14.40 | 14.50 | 14.50 | 473,443 |
| 17 Jan 2024 | 14.47 | 14.98 | 14.40 | 14.63 | 14.63 | 657,152 |
| 16 Jan 2024 | 14.48 | 14.76 | 14.36 | 14.56 | 14.56 | 795,570 |
| *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.