Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 471.00
-16.00 (-3.29%)
At close: Nov 7, 2025
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 532.00 | 536.00 | 493.50 | 500.00 | 500.00 | -6.02% | 487,720 |
| Sep 24, 2025 | 513.50 | 554.00 | 490.00 | 532.00 | 532.00 | 4.42% | 1,019,439 |
| Sep 23, 2025 | 556.00 | 572.00 | 474.50 | 509.50 | 509.50 | -3.32% | 1,504,153 |
| Sep 22, 2025 | 478.50 | 527.00 | 477.50 | 527.00 | 527.00 | 9.96% | 328,632 |
| Sep 19, 2025 | 513.00 | 532.50 | 479.25 | 479.25 | 479.25 | -1.03% | 1,146,778 |
| Sep 18, 2025 | 462.25 | 484.25 | 462.25 | 484.25 | 484.25 | 9.99% | 133,409 |
| Sep 17, 2025 | 420.00 | 440.25 | 405.00 | 440.25 | 440.25 | 9.99% | 1,062,180 |
| Sep 16, 2025 | 365.50 | 400.25 | 365.50 | 400.25 | 400.25 | 9.96% | 1,083,515 |
| Sep 15, 2025 | 345.75 | 380.50 | 340.25 | 364.00 | 364.00 | 5.20% | 1,309,594 |
| Sep 12, 2025 | 383.50 | 393.25 | 346.00 | 346.00 | 346.00 | -6.49% | 1,173,855 |
| Sep 11, 2025 | 420.00 | 428.50 | 359.75 | 370.00 | 370.00 | -7.33% | 2,099,235 |
| Sep 10, 2025 | 370.25 | 399.25 | 368.00 | 399.25 | 399.25 | 9.99% | 763,480 |
| Sep 9, 2025 | 330.00 | 363.00 | 320.25 | 363.00 | 363.00 | 10.00% | 1,266,001 |
| Sep 8, 2025 | 308.50 | 339.50 | 294.00 | 330.00 | 330.00 | 6.88% | 1,571,377 |
| Sep 5, 2025 | 308.75 | 308.75 | 294.50 | 308.75 | 308.75 | 9.97% | 1,061,786 |
| Sep 4, 2025 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | 9.99% | 31,663 |
| Sep 3, 2025 | 232.10 | 255.25 | 229.50 | 255.25 | 255.25 | 9.97% | 421,146 |
| Sep 2, 2025 | 236.00 | 242.80 | 225.50 | 232.10 | 232.10 | -1.65% | 316,705 |
| Sep 1, 2025 | 218.80 | 236.30 | 218.80 | 236.00 | 236.00 | 7.76% | 390,468 |
| Aug 29, 2025 | 222.90 | 225.40 | 217.70 | 219.00 | 219.00 | -0.90% | 83,000 |