Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 211.30
-5.70 (-2.63%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 216.80 | 217.00 | 211.10 | 211.30 | - | -2.63% | 93,819 |
| Aug 7, 2025 | 218.60 | 222.00 | 216.00 | 217.00 | - | -0.73% | 117,323 |
| Aug 6, 2025 | 217.00 | 225.50 | 215.00 | 218.60 | - | 2.44% | 283,664 |
| Aug 5, 2025 | 218.00 | 222.00 | 212.30 | 213.40 | - | -1.66% | 168,528 |
| Aug 4, 2025 | 211.40 | 219.90 | 211.40 | 217.00 | - | 3.19% | 313,495 |
| Aug 1, 2025 | 209.60 | 213.70 | 207.70 | 210.30 | - | 1.06% | 193,851 |
| Jul 31, 2025 | 208.10 | 211.80 | 207.10 | 208.10 | - | 0.68% | 159,808 |
| Jul 30, 2025 | 209.60 | 213.40 | 206.70 | 206.70 | - | -1.01% | 221,232 |
| Jul 29, 2025 | 207.40 | 212.60 | 206.00 | 208.80 | - | 0.77% | 199,908 |
| Jul 28, 2025 | 207.70 | 212.00 | 205.80 | 207.20 | - | -0.19% | 101,919 |
| Jul 25, 2025 | 210.10 | 211.40 | 207.10 | 207.60 | - | -1.19% | 82,048 |
| Jul 24, 2025 | 206.00 | 212.50 | 206.00 | 210.10 | - | 1.99% | 136,405 |
| Jul 23, 2025 | 210.70 | 212.30 | 206.00 | 206.00 | - | -1.95% | 86,664 |
| Jul 22, 2025 | 209.90 | 214.30 | 208.80 | 210.10 | - | 0.05% | 121,372 |
| Jul 21, 2025 | 207.70 | 213.70 | 207.70 | 210.00 | - | 1.25% | 149,637 |
| Jul 18, 2025 | 205.60 | 208.80 | 202.00 | 207.40 | - | 1.17% | 100,679 |
| Jul 17, 2025 | 203.90 | 205.70 | 202.60 | 205.00 | - | 0.54% | 82,034 |
| Jul 16, 2025 | 203.50 | 205.00 | 197.30 | 203.90 | - | -0.05% | 143,673 |
| Jul 14, 2025 | 205.50 | 206.10 | 203.00 | 204.00 | - | -0.97% | 57,863 |
| Jul 11, 2025 | 203.60 | 206.00 | 201.00 | 206.00 | - | 1.28% | 111,873 |
| Jul 10, 2025 | 208.20 | 209.30 | 203.40 | 203.40 | - | -0.54% | 116,460 |
| Jul 9, 2025 | 205.80 | 207.40 | 202.90 | 204.50 | - | -0.24% | 67,100 |
| Jul 8, 2025 | 209.20 | 215.30 | 201.00 | 205.00 | - | -1.91% | 171,524 |
| Jul 7, 2025 | 212.10 | 213.00 | 209.00 | 209.00 | - | -2.11% | 44,471 |
| Jul 4, 2025 | 210.10 | 215.80 | 205.70 | 213.50 | - | 0.95% | 184,016 |
| Jul 3, 2025 | 212.00 | 218.00 | 208.80 | 211.50 | - | 0.67% | 154,010 |
| Jul 2, 2025 | 214.20 | 214.20 | 208.50 | 210.10 | - | -1.36% | 103,355 |
| Jul 1, 2025 | 211.40 | 215.10 | 210.20 | 213.00 | - | 0.76% | 101,953 |
| Jun 30, 2025 | 210.20 | 213.00 | 206.80 | 211.40 | - | 0.86% | 144,737 |
| Jun 27, 2025 | 207.00 | 210.90 | 205.20 | 209.60 | - | 0.34% | 91,061 |
| Jun 26, 2025 | 213.00 | 215.30 | 207.00 | 208.90 | - | -1.92% | 56,563 |
| Jun 25, 2025 | 214.70 | 216.30 | 210.40 | 213.00 | - | -0.65% | 62,896 |
| Jun 24, 2025 | 211.00 | 216.20 | 210.70 | 214.40 | - | 3.57% | 77,123 |
| Jun 23, 2025 | 211.90 | 211.90 | 202.00 | 207.00 | - | -2.36% | 113,023 |
| Jun 20, 2025 | 214.90 | 214.90 | 206.10 | 212.00 | - | -1.35% | 135,653 |
| Jun 19, 2025 | 208.90 | 215.80 | 207.60 | 214.90 | - | 3.07% | 114,819 |
| Jun 18, 2025 | 214.60 | 214.60 | 207.60 | 208.50 | - | -2.84% | 139,296 |
| Jun 17, 2025 | 223.90 | 224.00 | 214.10 | 214.60 | - | -4.20% | 94,657 |
| Jun 16, 2025 | 219.00 | 226.00 | 216.40 | 224.00 | - | 2.28% | 98,697 |
| Jun 13, 2025 | 215.00 | 219.00 | 208.20 | 219.00 | - | -4.58% | 198,599 |
| Jun 12, 2025 | 233.00 | 234.60 | 223.90 | 229.50 | - | -1.50% | 98,367 |
| Jun 11, 2025 | 236.00 | 239.00 | 230.00 | 233.00 | - | -1.27% | 137,791 |
| Jun 10, 2025 | 227.00 | 241.90 | 226.80 | 236.00 | - | 4.42% | 178,547 |
| Jun 5, 2025 | 226.40 | 232.70 | 225.20 | 226.00 | - | -0.18% | 63,880 |
| Jun 4, 2025 | 235.10 | 238.50 | 224.20 | 226.40 | - | -3.70% | 182,056 |
| Jun 3, 2025 | 220.40 | 238.20 | 220.40 | 235.10 | - | 6.67% | 243,582 |
| Jun 2, 2025 | 229.70 | 230.50 | 220.20 | 220.40 | - | -1.74% | 81,563 |
| May 30, 2025 | 221.50 | 230.20 | 221.50 | 224.30 | - | 1.04% | 98,644 |
| May 29, 2025 | 233.00 | 233.00 | 220.30 | 222.00 | - | -3.48% | 163,349 |
| May 28, 2025 | 231.10 | 235.30 | 230.00 | 230.00 | - | -0.43% | 103,656 |