What is the all time high of PNSUT?

Pinar Süt Mamülleri Sanayii A.S. (PNSUT) closed at its highest ever adjusted price, TRY 17.89, on May 12, 2026. Its lowest close was TRY 0.0585 on Jun 15, 2004.

How much has PNSUT returned over the last 10 years?

+589.1% in price terms from the close ten years before Sep 28, 2026, which is +21.3% a year compounded. Over one year the return is -23.9%; over five years +423.1%.

What was the worst drawdown in PNSUT history?

-71.4% from the May 5, 2015 peak to the Jan 15, 2019 trough on adjusted closes; the previous peak was regained on May 27, 2020.

How far back does PNSUT historical data go?

The daily series starts on Jun 10, 2004 and runs to Sep 28, 2026: 5,719 trading sessions across 22.3 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PNSUT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PNSUT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 10, 2004 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PNSUT?

Among complete calendar years, 2022 was the best at +350.5% and 2008 the worst at -63.1%, measured close to close.

Borsa Istanbul · PNSUT · stock

Pinar Süt Mamülleri Sanayii A.S. (PNSUT) stock price history

Every Borsa Istanbul trading session of Pinar Süt Mamülleri Sanayii A.S. from Jun 10, 2004 to Sep 28, 2026: 5,719 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PNSUT data, free key Year by year table

PNSUT adjusted close, 2004 to 2026

PNSUTPinar Süt Mamülleri Sanayii A.S.

TRY 10.26-23.9% over one year

TRY 17.89
All time high, 2026: TRY 18.98
52 week high, TRY 9.90 low: 5,719
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

PNSUT key facts

Pinar Süt Mamülleri Sanayii A.S. (PNSUT) closed at TRY 10.26 on Sep 28, 2026 on Borsa Istanbul.
PNSUT's all time high close is TRY 17.89, set on May 12, 2026; its all time low close is TRY 0.0585 on Jun 15, 2004.
PNSUT's 52 week range is TRY 9.90 to TRY 18.98.
PNSUT returned -23.9% over the year to Sep 28, 2026 and +423.1% over five years.
Over ten years PNSUT returned +589%, +21.3% a year compounded.
PNSUT's deepest drawdown was -71.4% from May 5, 2015 to Jan 15, 2019.
DataCedar holds 5,719 daily sessions of PNSUT history from Jun 10, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PNSUT price chart, 2004 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PNSUT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-7.1%
3 months	-14.0%
6 months	-4.6%
Year to date	-7.4%
1 year	-23.9%
3 years	-12.7%
5 years	+423.1%
10 years	+589.1%
Since Jun 10, 2004	+14,675%
Compound annual growth, 22.3 years	+25.1%

PNSUT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: TRY 17.89 on May 12, 2026
All time low close: TRY 0.0585 on Jun 15, 2004
52 week high: TRY 18.98 on May 12, 2026
52 week low: TRY 9.90 on Sep 21, 2026
Deepest drawdown: -71.4% from May 5, 2015 to Jan 15, 2019, recovered May 27, 2020
Best single session: +17.6% on Jan 17, 2007
Worst single session: -18.7% on Oct 10, 2008
Volatility, 1 year annualised: 43.1%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2004: 148×
Best calendar year: 2022, +350%
Worst calendar year: 2008, -63%

PNSUT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jun 10, 2004; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	TRY 11.20	TRY 18.98	TRY 9.90	TRY 10.26	-7.2%	682.3M	187
2025	TRY 9.95	TRY 15.52	TRY 7.65	TRY 11.06	+11.5%	635.5M	251
2024	TRY 9.54	TRY 15.00	TRY 9.30	TRY 9.92	+4.5%	579.4M	250
2023	TRY 9.97	TRY 14.06	TRY 5.81	TRY 9.49	-4.5%	845.9M	249
2022	TRY 2.20	TRY 10.42	TRY 2.00	TRY 9.94	+350.5%	1B	252
2021	TRY 2.86	TRY 3.60	TRY 1.94	TRY 2.21	-22.5%	1.6B	249
2020	TRY 1.54	TRY 3.05	TRY 0.9153	TRY 2.85	+85.0%	5.1B	252
2019	TRY 0.7536	TRY 1.85	TRY 0.6739	TRY 1.54	+104.1%	1.1B	260
2018	TRY 1.38	TRY 1.56	TRY 0.7240	TRY 0.7536	-45.4%	255.2M	261
2017	TRY 1.64	TRY 1.79	TRY 1.31	TRY 1.38	-16.1%	132.2M	260
2016	TRY 1.61	TRY 1.86	TRY 1.37	TRY 1.64	+2.1%	56.3M	261
2015	TRY 1.94	TRY 2.46	TRY 1.49	TRY 1.61	-17.3%	19M	261
2014	TRY 1.51	TRY 2.17	TRY 1.40	TRY 1.94	+28.5%	30.9M	261
2013	TRY 1.31	TRY 1.66	TRY 1.20	TRY 1.51	+15.8%	50.2M	261
2012	TRY 1.17	TRY 1.52	TRY 1.14	TRY 1.31	+11.5%	60.4M	261
2011	TRY 0.9883	TRY 1.26	TRY 0.8184	TRY 1.17	+14.7%	68.5M	260
2010	TRY 0.4631	TRY 1.04	TRY 0.4171	TRY 1.02	+120.9%	301.6M	261
2009	TRY 0.1579	TRY 0.4692	TRY 0.1355	TRY 0.4631	+193.2%	628.1M	253
2008	TRY 0.4259	TRY 0.4259	TRY 0.1237	TRY 0.1579	-63.1%	102.3M	251
2007	TRY 0.2317	TRY 0.4497	TRY 0.1926	TRY 0.4285	+85.8%	194M	251
2006	TRY 0.2735	TRY 0.3582	TRY 0.1492	TRY 0.2306	-15.7%	701.7M	260
2005	TRY 0.0982	TRY 0.2880	TRY 0.0617	TRY 0.2735	+174.6%	811.9M	260
2004	TRY 0.0694	TRY 0.1046	TRY 0.0585	TRY 0.0996	n/a	269.2M	147

PNSUT monthly closes, last 12 months

Month	Month end close	Change
September 2026	TRY 10.26	-13.0%
August 2026	TRY 11.79	+10.4%
July 2026	TRY 10.68	-9.6%
June 2026	TRY 11.81	-15.3%
May 2026	TRY 13.95	+9.3%
April 2026	TRY 12.76	+14.7%
March 2026	TRY 11.12	0.0%
February 2026	TRY 11.12	-14.2%
January 2026	TRY 12.96	+17.2%
December 2025	TRY 11.06	+2.6%
November 2025	TRY 10.78	-14.7%
October 2025	TRY 12.64	-2.0%

About the PNSUT data

Daily bars. 5,719 sessions from Jun 10, 2004 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 10, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PNSUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Borsa Istanbul

PKART Plastikkart Akilli Kart Iletisim Sistemleri Sanayi ve Ticaret A.S.
PKENT Petrokent Turizm A.S.
PLTUR Platform Turizm Tasimacilik Gida Insaat Temizlik Hizmetleri Sanayi ve Ticaret Anonim Sirketi
PNLSN Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S.
POLHO Polisan Holding A.S.
POLTK Politeknik Metal Sanayi ve Ticaret Anonim Sirketi
PRDGS Pardus Girisim Sermayesi Yatirim Ortakligi Anonim Sirketi
PRKAB Türk Prysmian Kablo ve Sistemleri Anonim Sirketi

Browse Borsa Istanbul

Historical data guides

Common questions

PNSUT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market