Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 369.75
-14.75 (-3.84%)
At close: Jan 16, 2026
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 399.00 | 420.00 | 362.50 | 369.75 | 369.75 | -3.84% | 1,058,947 |
| Jan 15, 2026 | 370.00 | 384.50 | 368.75 | 384.50 | 384.50 | 9.94% | 205,625 |
| Jan 14, 2026 | 320.00 | 349.75 | 318.75 | 349.75 | 349.75 | 9.98% | 258,669 |
| Jan 13, 2026 | 301.00 | 318.75 | 298.00 | 318.00 | 318.00 | 6.62% | 331,018 |
| Jan 12, 2026 | 291.00 | 308.00 | 290.25 | 298.25 | 298.25 | 3.20% | 254,936 |
| Jan 9, 2026 | 298.00 | 299.00 | 284.00 | 289.00 | 289.00 | 4.71% | 275,626 |
| Jan 8, 2026 | 275.00 | 280.75 | 267.00 | 276.00 | 276.00 | -2.13% | 159,099 |
| Jan 7, 2026 | 297.25 | 303.00 | 281.00 | 282.00 | 282.00 | -5.05% | 145,497 |
| Jan 6, 2026 | 300.50 | 303.50 | 295.25 | 297.00 | 297.00 | -1.16% | 109,418 |
| Jan 5, 2026 | 308.00 | 308.00 | 300.00 | 300.50 | 300.50 | -2.51% | 111,828 |
| Jan 2, 2026 | 306.00 | 309.25 | 297.00 | 308.25 | 308.25 | 2.75% | 131,124 |
| Dec 31, 2025 | 300.00 | 306.25 | 299.25 | 300.00 | 300.00 | 0.59% | 89,587 |
| Dec 30, 2025 | 299.00 | 304.00 | 292.50 | 298.25 | 298.25 | -0.17% | 94,744 |
| Dec 29, 2025 | 303.25 | 307.00 | 293.25 | 298.75 | 298.75 | -1.48% | 118,515 |
| Dec 26, 2025 | 310.00 | 316.50 | 301.25 | 303.25 | 303.25 | -2.80% | 218,915 |
| Dec 25, 2025 | 309.75 | 324.00 | 308.00 | 312.00 | 312.00 | 0.65% | 137,043 |
| Dec 24, 2025 | 328.50 | 331.50 | 307.50 | 310.00 | 310.00 | -5.63% | 236,166 |
| Dec 23, 2025 | 308.00 | 341.50 | 307.00 | 328.50 | 328.50 | 5.37% | 566,428 |
| Dec 22, 2025 | 300.00 | 324.75 | 298.75 | 311.75 | 311.75 | 4.97% | 650,958 |
| Dec 19, 2025 | 308.50 | 311.50 | 293.00 | 297.00 | 297.00 | -3.65% | 336,451 |
| Dec 18, 2025 | 316.75 | 323.75 | 304.00 | 308.25 | 308.25 | -2.76% | 227,828 |
| Dec 17, 2025 | 334.25 | 350.50 | 317.00 | 317.00 | 317.00 | -5.16% | 360,073 |
| Dec 16, 2025 | 340.00 | 356.75 | 325.25 | 334.25 | 334.25 | 2.37% | 1,114,672 |
| Dec 15, 2025 | 318.25 | 326.50 | 302.50 | 326.50 | 326.50 | 9.93% | 332,817 |
| Dec 12, 2025 | 296.00 | 300.25 | 291.50 | 297.00 | 297.00 | 0.42% | 86,604 |
| Dec 11, 2025 | 296.00 | 299.50 | 293.75 | 295.75 | 295.75 | -0.25% | 102,806 |
| Dec 10, 2025 | 302.25 | 304.25 | 296.00 | 296.50 | 296.50 | -1.90% | 150,078 |
| Dec 9, 2025 | 319.25 | 320.50 | 291.00 | 302.25 | 302.25 | -5.32% | 195,271 |
| Dec 8, 2025 | 321.25 | 324.00 | 316.25 | 319.25 | 319.25 | -0.62% | 126,039 |
| 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 |