Borsa Istanbul · ULUUN · stock
Ulusoy Un Sanayi ve Ticaret A.S. (ULUUN) stock price history
Every Borsa Istanbul trading session of Ulusoy Un Sanayi ve Ticaret A.S. from Nov 20, 2014 to Sep 28, 2026: 3,023 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.
ULUUN adjusted close, 2014 to 2026
- TRY 10.33
- All time high, 2026
- TRY 10.79
- 52 week high, TRY 6.36 low
- 3,023
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ULUUN key facts
- Ulusoy Un Sanayi ve Ticaret A.S. (ULUUN) closed at TRY 6.41 on Sep 28, 2026 on Borsa Istanbul.
- ULUUN's all time high close is TRY 10.33, set on May 14, 2026; its all time low close is TRY 0.1610 on Jul 21, 2016.
- ULUUN's 52 week range is TRY 6.36 to TRY 10.79.
- ULUUN returned -18.6% over the year to Sep 28, 2026 and +392.9% over five years.
- Over ten years ULUUN returned +3,198%, +41.9% a year compounded.
- ULUUN's deepest drawdown was -60.4% from Aug 7, 2017 to Jul 11, 2018.
- DataCedar holds 3,023 daily sessions of ULUUN history from Nov 20, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ULUUN price chart, 2014 to 2026
ULUUN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.1% |
| 3 months | -33.2% |
| 6 months | -12.8% |
| Year to date | -1.8% |
| 1 year | -18.6% |
| 3 years | -25.9% |
| 5 years | +392.9% |
| 10 years | +3,198% |
| Since Nov 20, 2014 | +1,954% |
| Compound annual growth, 11.9 years | +29.0% |
ULUUN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 10.33 on May 14, 2026
- All time low close
- TRY 0.1610 on Jul 21, 2016
- 52 week high
- TRY 10.79 on May 14, 2026
- 52 week low
- TRY 6.36 on Dec 30, 2025
- Deepest drawdown
- -60.4% from Aug 7, 2017 to Jul 11, 2018, recovered Apr 9, 2020
- Best single session
- +21.6% on Feb 15, 2023
- Worst single session
- -19.1% on Mar 12, 2019
- Volatility, 1 year annualised
- 41.5%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2014
- 20.5×
- Best calendar year
- 2022, +441%
- Worst calendar year
- 2018, -25%
ULUUN 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. 2014 starts on Nov 20, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 6.53 | TRY 10.79 | TRY 6.41 | TRY 6.41 | -1.5% | 1.7B | 187 |
| 2025 | TRY 6.51 | TRY 8.90 | TRY 5.30 | TRY 6.51 | +1.6% | 1.3B | 251 |
| 2024 | TRY 6.67 | TRY 9.04 | TRY 5.39 | TRY 6.41 | -3.3% | 2.2B | 250 |
| 2023 | TRY 9.00 | TRY 10.87 | TRY 5.11 | TRY 6.63 | -24.6% | 3.8B | 249 |
| 2022 | TRY 1.63 | TRY 10.05 | TRY 1.40 | TRY 8.79 | +440.9% | 8.8B | 252 |
| 2021 | TRY 1.26 | TRY 2.13 | TRY 1.10 | TRY 1.63 | +31.7% | 6.9B | 249 |
| 2020 | TRY 0.4123 | TRY 1.67 | TRY 0.2673 | TRY 1.23 | +200.3% | 14.6B | 252 |
| 2019 | TRY 0.2244 | TRY 0.4327 | TRY 0.2126 | TRY 0.4112 | +83.3% | 2.7B | 260 |
| 2018 | TRY 0.2985 | TRY 0.3242 | TRY 0.1911 | TRY 0.2244 | -24.8% | 2.7B | 261 |
| 2017 | TRY 0.1911 | TRY 0.5121 | TRY 0.1900 | TRY 0.2985 | +56.2% | 4.9B | 260 |
| 2016 | TRY 0.2101 | TRY 0.2238 | TRY 0.1600 | TRY 0.1911 | -9.0% | 958.2M | 261 |
| 2015 | TRY 0.2751 | TRY 0.2802 | TRY 0.1710 | TRY 0.2101 | -23.6% | 637M | 261 |
| 2014 | TRY 0.3120 | TRY 0.3131 | TRY 0.2720 | TRY 0.2751 | n/a | 235.1M | 30 |
ULUUN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 6.41 | -24.3% |
| August 2026 | TRY 8.47 | +5.1% |
| July 2026 | TRY 8.06 | -11.9% |
| June 2026 | TRY 9.15 | +1.4% |
| May 2026 | TRY 9.02 | +4.9% |
| April 2026 | TRY 8.60 | +13.6% |
| March 2026 | TRY 7.57 | +7.8% |
| February 2026 | TRY 7.02 | -5.9% |
| January 2026 | TRY 7.46 | +14.6% |
| December 2025 | TRY 6.51 | -3.7% |
| November 2025 | TRY 6.76 | -12.5% |
| October 2025 | TRY 7.73 | +1.2% |
About the ULUUN data
Daily bars. 3,023 sessions from Nov 20, 2014 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 Nov 20, 2014, 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/ULUUN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- UFUK UFUK Yatirim Yonetim ve Gayrimenkul A.S.
- ULAS Ulaslar Turizm Enerji Tarim Gida ve Insaat Yatirimlari A.S.
- ULKER Ülker Bisküvi Sanayi A.S.
- ULUSE Ulusoy Elektrik Imalat Taahhüt ve Ticaret A.S.
- UNLU ÜNLÜ Yatirim Holding A.S.
- USAK Usak Seramik Sanayi A.S.
- USHOL US Yatirim Holding A.S.
- VAKBN Türkiye Vakiflar Bankasi Türk Anonim Ortakligi
Browse Borsa Istanbul
Common questions
ULUUN share price history
