Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 231.20
-0.90 (-0.39%)
Last updated: Sep 3, 2025, 11:14 AM GMT+3
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 232.10 | 255.25 | 229.50 | 255.25 | - | 9.97% | 421,146 |
| Sep 2, 2025 | 236.00 | 242.80 | 225.50 | 232.10 | - | -1.65% | 316,705 |
| Sep 1, 2025 | 218.80 | 236.30 | 218.80 | 236.00 | - | 7.76% | 390,468 |
| Aug 29, 2025 | 222.90 | 225.40 | 217.70 | 219.00 | - | -0.90% | 83,000 |
| Aug 28, 2025 | 227.80 | 232.40 | 220.50 | 221.00 | - | -0.90% | 188,603 |
| Aug 27, 2025 | 224.40 | 228.70 | 222.00 | 223.00 | - | -0.13% | 149,493 |
| Aug 26, 2025 | 228.00 | 229.80 | 223.20 | 223.30 | - | -2.06% | 154,211 |
| Aug 25, 2025 | 236.00 | 237.60 | 226.80 | 228.00 | - | -2.31% | 209,931 |
| Aug 22, 2025 | 228.40 | 239.00 | 226.00 | 233.40 | - | 2.23% | 241,370 |
| Aug 21, 2025 | 221.00 | 232.50 | 217.20 | 228.30 | - | 4.01% | 270,078 |
| Aug 20, 2025 | 210.90 | 220.60 | 208.70 | 219.50 | - | 4.08% | 302,523 |
| Aug 19, 2025 | 213.10 | 215.20 | 210.90 | 210.90 | - | -1.03% | 125,736 |
| Aug 18, 2025 | 214.50 | 218.90 | 211.90 | 213.10 | - | 0.33% | 212,190 |
| Aug 15, 2025 | 239.30 | 240.00 | 212.40 | 212.40 | - | -9.96% | 518,058 |
| Aug 14, 2025 | 213.10 | 235.90 | 213.10 | 235.90 | - | 9.98% | 408,231 |
| Aug 13, 2025 | 206.90 | 220.00 | 206.50 | 214.50 | - | 3.27% | 320,560 |
| Aug 12, 2025 | 210.70 | 211.20 | 207.70 | 207.70 | - | -1.38% | 58,596 |
| Aug 11, 2025 | 211.90 | 215.10 | 210.60 | 210.60 | - | -0.33% | 110,215 |
| 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 |