Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 318.00
+3.00 (0.95%)
At close: Dec 3, 2025
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 321.25 | 324.00 | 314.00 | 321.25 | 321.25 | 0.23% | 134,651 |
| Dec 4, 2025 | 318.25 | 345.00 | 315.75 | 320.50 | 320.50 | 0.79% | 204,426 |
| Dec 3, 2025 | 316.00 | 327.25 | 311.50 | 318.00 | 318.00 | 0.95% | 180,336 |
| Dec 2, 2025 | 310.25 | 321.50 | 310.25 | 315.00 | 315.00 | -1.18% | 84,436 |
| Dec 1, 2025 | 320.50 | 329.50 | 318.00 | 318.75 | 318.75 | -0.55% | 133,661 |
| Nov 28, 2025 | 321.50 | 330.50 | 318.00 | 320.50 | 320.50 | -0.23% | 107,628 |
| Nov 27, 2025 | 328.50 | 331.00 | 315.25 | 321.25 | 321.25 | -2.21% | 129,437 |
| Nov 26, 2025 | 339.00 | 352.50 | 326.75 | 328.50 | 328.50 | -2.88% | 134,319 |
| Nov 25, 2025 | 355.25 | 368.00 | 338.25 | 338.25 | 338.25 | -6.88% | 287,007 |
| Nov 24, 2025 | 352.00 | 374.00 | 346.00 | 363.25 | 363.25 | 6.84% | 678,654 |
| Nov 21, 2025 | 317.25 | 348.00 | 316.50 | 340.00 | 340.00 | 4.45% | 385,826 |
| Nov 20, 2025 | 345.00 | 359.75 | 324.75 | 325.50 | 325.50 | -7.07% | 313,697 |
| Nov 19, 2025 | 387.50 | 405.50 | 332.00 | 350.25 | 350.25 | -5.02% | 1,069,278 |
| Nov 18, 2025 | 356.25 | 389.50 | 356.25 | 368.75 | 368.75 | 1.86% | 382,633 |
| Nov 17, 2025 | 390.00 | 390.50 | 353.50 | 362.00 | 362.00 | -7.18% | 405,757 |
| Nov 14, 2025 | 388.25 | 398.00 | 384.75 | 390.00 | 390.00 | -0.06% | 121,263 |
| Nov 13, 2025 | 395.50 | 405.00 | 372.75 | 390.25 | 390.25 | -2.01% | 205,931 |
| Nov 12, 2025 | 433.75 | 439.75 | 396.25 | 398.25 | 398.25 | -9.54% | 432,724 |
| Nov 11, 2025 | 459.75 | 468.50 | 440.25 | 440.25 | 440.25 | -5.22% | 198,000 |
| Nov 10, 2025 | 475.00 | 476.75 | 460.00 | 464.50 | 464.50 | -1.38% | 114,470 |
| Nov 7, 2025 | 487.00 | 498.25 | 459.00 | 471.00 | 471.00 | -3.29% | 236,430 |
| Nov 6, 2025 | 490.00 | 497.00 | 480.75 | 487.00 | 487.00 | -0.87% | 154,362 |
| Nov 5, 2025 | 492.00 | 506.00 | 485.00 | 491.25 | 491.25 | 0.05% | 165,629 |
| Nov 4, 2025 | 487.00 | 499.00 | 480.50 | 491.00 | 491.00 | 2.24% | 222,012 |
| Nov 3, 2025 | 488.00 | 505.00 | 478.00 | 480.25 | 480.25 | -0.67% | 226,930 |
| Oct 31, 2025 | 471.25 | 494.50 | 470.75 | 483.50 | 483.50 | 0.42% | 224,192 |
| Oct 30, 2025 | 497.50 | 513.00 | 478.00 | 481.50 | 481.50 | -3.22% | 306,292 |
| Oct 28, 2025 | 508.00 | 508.00 | 493.25 | 497.50 | 497.50 | - | 94,609 |
| Oct 27, 2025 | 473.25 | 502.50 | 468.75 | 497.50 | 497.50 | 5.12% | 366,609 |
| Oct 24, 2025 | 457.00 | 478.75 | 450.00 | 473.25 | 473.25 | 3.56% | 375,865 |
| Oct 23, 2025 | 506.00 | 506.50 | 454.00 | 457.00 | 457.00 | -8.60% | 474,381 |
| Oct 22, 2025 | 529.00 | 531.00 | 500.00 | 500.00 | 500.00 | -4.67% | 368,050 |
| Oct 21, 2025 | 531.00 | 537.00 | 506.50 | 524.50 | 524.50 | -1.04% | 364,709 |
| Oct 20, 2025 | 559.00 | 563.00 | 524.00 | 530.00 | 530.00 | -0.38% | 671,918 |
| Oct 17, 2025 | 484.75 | 532.00 | 463.50 | 532.00 | 532.00 | 9.97% | 931,685 |
| Oct 16, 2025 | 523.00 | 543.00 | 478.50 | 483.75 | 483.75 | -2.03% | 1,281,692 |
| Oct 15, 2025 | 448.00 | 493.75 | 448.00 | 493.75 | 493.75 | 9.97% | 321,084 |
| Oct 14, 2025 | 447.50 | 464.75 | 443.50 | 449.00 | 449.00 | 0.34% | 259,474 |
| Oct 13, 2025 | 455.00 | 468.25 | 435.75 | 447.50 | 447.50 | -1.86% | 333,965 |
| Oct 10, 2025 | 450.00 | 480.00 | 445.75 | 456.00 | 456.00 | 0.94% | 305,349 |
| Oct 9, 2025 | 465.00 | 484.00 | 449.00 | 451.75 | 451.75 | -2.95% | 331,101 |
| Oct 8, 2025 | 440.25 | 482.00 | 418.25 | 465.50 | 465.50 | 5.08% | 783,508 |
| Oct 7, 2025 | 492.00 | 492.50 | 443.00 | 443.00 | 443.00 | -9.96% | 387,646 |
| Oct 6, 2025 | 490.00 | 530.00 | 447.75 | 492.00 | 492.00 | -0.30% | 2,205,550 |
| Oct 3, 2025 | 551.00 | 595.00 | 492.50 | 493.50 | 493.50 | -9.78% | 1,827,974 |
| Oct 2, 2025 | 547.00 | 563.00 | 535.50 | 547.00 | 547.00 | 0.37% | 394,058 |
| Oct 1, 2025 | 525.50 | 555.50 | 515.50 | 545.00 | 545.00 | 3.51% | 387,579 |
| Sep 30, 2025 | 504.00 | 551.00 | 490.00 | 526.50 | 526.50 | 4.46% | 622,147 |
| Sep 29, 2025 | 520.00 | 530.00 | 500.00 | 504.00 | 504.00 | -1.18% | 425,863 |
| Sep 26, 2025 | 496.50 | 535.00 | 466.00 | 510.00 | 510.00 | 2.00% | 735,550 |