Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 428.00
-8.00 (-1.83%)
At close: Aug 7, 2026
IST:KAPLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 437.00 | 444.00 | 426.50 | 428.00 | 428.00 | -1.83% | 122,345 |
| Aug 6, 2026 | 432.00 | 444.00 | 410.75 | 436.00 | 436.00 | 1.04% | 85,309 |
| Aug 5, 2026 | 430.00 | 439.25 | 430.00 | 431.50 | 431.50 | 0.06% | 62,132 |
| Aug 4, 2026 | 434.00 | 440.00 | 426.50 | 431.25 | 431.25 | -0.63% | 69,776 |
| Aug 3, 2026 | 441.00 | 447.75 | 429.75 | 434.00 | 434.00 | -0.91% | 124,597 |
| Jul 31, 2026 | 407.25 | 446.25 | 407.25 | 438.00 | 438.00 | 7.95% | 240,701 |
| Jul 30, 2026 | 421.00 | 421.00 | 400.00 | 405.75 | 405.75 | -2.41% | 95,273 |
| Jul 29, 2026 | 420.50 | 433.00 | 415.00 | 415.75 | 415.75 | -1.13% | 106,810 |
| Jul 28, 2026 | 438.00 | 438.00 | 419.00 | 420.50 | 420.50 | -1.75% | 124,458 |
| Jul 27, 2026 | 424.00 | 443.50 | 416.50 | 428.00 | 428.00 | 0.88% | 215,672 |
| Jul 24, 2026 | 450.25 | 455.00 | 424.25 | 424.25 | 424.25 | -5.88% | 144,863 |
| Jul 23, 2026 | 455.25 | 475.00 | 448.75 | 450.75 | 450.75 | -0.99% | 225,664 |
| Jul 22, 2026 | 479.00 | 479.00 | 455.25 | 455.25 | 455.25 | -4.51% | 132,548 |
| Jul 21, 2026 | 484.00 | 489.25 | 470.50 | 476.75 | 476.75 | 0.16% | 230,382 |
| Jul 20, 2026 | 465.75 | 486.75 | 460.75 | 476.00 | 476.00 | 2.20% | 211,484 |
| Jul 17, 2026 | 490.25 | 492.25 | 465.75 | 465.75 | 465.75 | -4.51% | 132,445 |
| Jul 16, 2026 | 487.00 | 509.00 | 483.75 | 487.75 | 487.75 | 0.98% | 259,063 |
| Jul 14, 2026 | 462.00 | 484.75 | 461.00 | 483.00 | 483.00 | 5.69% | 238,383 |
| Jul 13, 2026 | 479.00 | 483.50 | 455.25 | 457.00 | 457.00 | -5.72% | 191,729 |
| Jul 10, 2026 | 501.50 | 504.00 | 481.75 | 484.75 | 484.75 | -3.24% | 156,670 |
| Jul 9, 2026 | 493.00 | 517.50 | 474.25 | 501.00 | 501.00 | 2.66% | 217,523 |
| Jul 8, 2026 | 524.50 | 530.00 | 484.50 | 488.00 | 488.00 | -6.69% | 196,490 |
| Jul 7, 2026 | 548.50 | 553.50 | 512.00 | 523.00 | 523.00 | -3.68% | 302,561 |
| Jul 6, 2026 | 513.00 | 557.00 | 513.00 | 543.00 | 543.00 | 5.85% | 338,513 |
| Jul 3, 2026 | 509.00 | 518.00 | 504.00 | 513.00 | 513.00 | 0.98% | 99,430 |
| Jul 2, 2026 | 529.00 | 530.00 | 503.50 | 508.00 | 508.00 | -3.05% | 205,575 |
| Jul 1, 2026 | 536.00 | 541.50 | 519.00 | 524.00 | 524.00 | -2.24% | 111,828 |
| Jun 30, 2026 | 550.00 | 555.00 | 533.00 | 536.00 | 536.00 | -1.74% | 122,484 |
| Jun 29, 2026 | 539.00 | 553.00 | 539.00 | 545.50 | 545.50 | 1.30% | 65,092 |
| Jun 26, 2026 | 550.00 | 556.00 | 537.50 | 538.50 | 538.50 | -1.19% | 57,100 |
| Jun 25, 2026 | 582.50 | 584.00 | 534.00 | 545.00 | 545.00 | -5.05% | 191,468 |
| Jun 24, 2026 | 580.00 | 603.50 | 573.50 | 574.00 | 574.00 | 1.59% | 184,712 |
| Jun 23, 2026 | 579.50 | 589.50 | 565.00 | 565.00 | 565.00 | -2.50% | 86,926 |
| Jun 22, 2026 | 615.50 | 616.50 | 574.50 | 579.50 | 579.50 | -3.74% | 125,204 |
| Jun 19, 2026 | 622.00 | 622.50 | 602.00 | 602.00 | 602.00 | -2.59% | 89,808 |
| Jun 18, 2026 | 629.00 | 629.00 | 605.00 | 618.00 | 618.00 | -0.16% | 119,198 |
| Jun 17, 2026 | 626.00 | 641.00 | 614.00 | 619.00 | 619.00 | -3.73% | 212,793 |
| Jun 16, 2026 | 599.00 | 648.00 | 598.00 | 643.00 | 643.00 | 7.62% | 325,295 |
| Jun 15, 2026 | 680.00 | 680.50 | 597.00 | 597.50 | 597.50 | -9.88% | 624,429 |
| Jun 12, 2026 | 612.00 | 663.00 | 612.00 | 663.00 | 663.00 | 9.77% | 544,229 |
| Jun 11, 2026 | 550.00 | 604.00 | 543.50 | 604.00 | 604.00 | 9.92% | 423,881 |
| Jun 10, 2026 | 520.00 | 560.00 | 516.50 | 549.50 | 549.50 | 6.29% | 232,231 |
| Jun 9, 2026 | 580.00 | 580.00 | 517.00 | 517.00 | 517.00 | -9.93% | 239,231 |
| Jun 8, 2026 | 570.50 | 582.00 | 561.00 | 574.00 | 574.00 | -0.35% | 127,346 |
| Jun 5, 2026 | 588.00 | 599.00 | 570.50 | 576.00 | 576.00 | -1.96% | 162,910 |
| Jun 4, 2026 | 601.00 | 605.00 | 580.50 | 587.50 | 587.50 | -2.08% | 104,302 |
| Jun 3, 2026 | 606.50 | 634.50 | 590.00 | 600.00 | 600.00 | -0.08% | 315,098 |
| Jun 2, 2026 | 598.00 | 612.50 | 551.50 | 600.50 | 600.50 | 1.18% | 568,894 |
| Jun 1, 2026 | 615.00 | 645.00 | 558.00 | 593.50 | 593.50 | 1.19% | 659,984 |
| May 26, 2026 | 596.50 | 610.00 | 573.50 | 586.50 | 586.50 | -1.43% | 50,694 |