Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 105.30
+1.90 (1.84%)
At close: Oct 28, 2026
IST:KAPLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 105.00 | 112.50 | 99.80 | 105.30 | 105.30 | 1.84% | 861,320 |
| Oct 27, 2026 | 103.40 | 103.40 | 96.60 | 103.40 | 103.40 | 9.94% | 756,998 |
| Oct 26, 2026 | 93.80 | 94.05 | 93.80 | 94.05 | 94.05 | 10.00% | 73,775 |
| Oct 23, 2026 | 86.85 | 91.85 | 84.60 | 85.50 | 85.50 | -9.04% | 1,192,983 |
| Oct 22, 2026 | 96.00 | 99.00 | 94.00 | 94.00 | 94.00 | -9.96% | 732,324 |
| Oct 21, 2026 | 115.00 | 119.70 | 104.40 | 104.40 | 104.40 | -10.00% | 419,057 |
| Oct 20, 2026 | 112.00 | 121.50 | 110.40 | 116.00 | 116.00 | 2.02% | 570,855 |
| Oct 19, 2026 | 112.60 | 124.10 | 110.30 | 113.70 | 113.70 | -4.69% | 1,013,563 |
| Oct 16, 2026 | 126.90 | 130.90 | 119.30 | 119.30 | 119.30 | -9.96% | 217,881 |
| Oct 15, 2026 | 150.50 | 151.00 | 132.50 | 132.50 | 132.50 | -9.99% | 705,526 |
| Oct 14, 2026 | 152.80 | 154.00 | 145.50 | 147.20 | 147.20 | -4.91% | 519,334 |
| Oct 13, 2026 | 151.00 | 161.60 | 144.60 | 154.80 | 154.80 | 3.55% | 953,967 |
| Oct 12, 2026 | 140.90 | 153.60 | 137.00 | 149.50 | 149.50 | 7.02% | 809,070 |
| Oct 9, 2026 | 136.00 | 146.50 | 134.50 | 139.70 | 139.70 | 4.10% | 710,211 |
| Oct 8, 2026 | 138.80 | 138.80 | 126.20 | 134.20 | 134.20 | -1.11% | 580,551 |
| Oct 7, 2026 | 142.50 | 146.80 | 133.10 | 135.70 | 135.70 | -2.02% | 470,914 |
| Oct 6, 2026 | 134.00 | 148.50 | 131.20 | 138.50 | 138.50 | 2.59% | 836,297 |
| Oct 5, 2026 | 140.00 | 145.30 | 133.30 | 135.00 | 135.00 | -4.19% | 395,297 |
| Oct 2, 2026 | 128.00 | 141.50 | 128.00 | 140.90 | 140.90 | 9.48% | 712,958 |
| Oct 1, 2026 | 115.90 | 139.60 | 115.90 | 128.70 | 128.70 | - | 2,531,709 |
| Sep 30, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -10.00% | 10,485 |
| Sep 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -9.95% | 16,888 |
| Sep 28, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -9.98% | 50,155 |
| Sep 25, 2026 | 144.40 | 176.40 | 144.40 | 176.40 | 176.40 | 9.98% | 1,444,298 |
| Sep 24, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -9.99% | 36,305 |
| Sep 23, 2026 | 178.20 | 217.80 | 178.20 | 178.20 | 178.20 | -10.00% | 930,274 |
| Sep 22, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -10.00% | 74,290 |
| Sep 21, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -9.98% | 8,678 |
| Sep 18, 2026 | 247.20 | 255.00 | 244.40 | 244.40 | 244.40 | -9.98% | 79,093 |
| Sep 17, 2026 | 272.00 | 305.50 | 271.50 | 271.50 | 271.50 | -9.95% | 222,205 |
| Sep 16, 2026 | 328.00 | 335.50 | 301.50 | 301.50 | 301.50 | -9.93% | 148,114 |
| Sep 15, 2026 | 363.00 | 366.00 | 332.00 | 334.75 | 334.75 | -8.35% | 119,014 |
| Sep 14, 2026 | 368.25 | 372.50 | 357.25 | 365.25 | 365.25 | -0.81% | 84,021 |
| Sep 11, 2026 | 375.00 | 378.00 | 365.00 | 368.25 | 368.25 | -0.20% | 74,455 |
| Sep 10, 2026 | 370.00 | 384.00 | 368.25 | 369.00 | 369.00 | -1.67% | 104,733 |
| Sep 9, 2026 | 365.75 | 390.00 | 365.75 | 375.25 | 375.25 | 2.95% | 657,883 |
| Sep 8, 2026 | 381.75 | 381.75 | 363.00 | 364.50 | 364.50 | -4.02% | 61,970 |
| Sep 7, 2026 | 356.75 | 380.00 | 356.25 | 379.75 | 379.75 | 6.60% | 171,658 |
| Sep 4, 2026 | 380.00 | 380.25 | 353.25 | 356.25 | 356.25 | -5.32% | 203,017 |
| Sep 3, 2026 | 393.00 | 393.00 | 376.25 | 376.25 | 376.25 | -3.28% | 66,264 |
| Sep 2, 2026 | 407.75 | 408.75 | 370.00 | 389.00 | 389.00 | -4.60% | 104,471 |
| Sep 1, 2026 | 417.25 | 417.25 | 405.50 | 407.75 | 407.75 | -1.15% | 49,909 |
| Aug 31, 2026 | 426.75 | 426.75 | 410.50 | 412.50 | 412.50 | -3.34% | 61,763 |
| Aug 28, 2026 | 430.00 | 440.00 | 426.00 | 426.75 | 426.75 | -1.39% | 76,984 |
| Aug 27, 2026 | 430.50 | 442.00 | 430.50 | 432.75 | 432.75 | 0.58% | 86,492 |
| Aug 26, 2026 | 429.00 | 448.25 | 424.75 | 430.25 | 430.25 | 1.83% | 161,539 |
| Aug 25, 2026 | 426.50 | 435.75 | 414.25 | 422.50 | 422.50 | -0.82% | 106,572 |
| Aug 24, 2026 | 420.50 | 427.00 | 420.50 | 426.00 | 426.00 | 1.55% | 39,436 |
| Aug 21, 2026 | 424.50 | 429.00 | 419.00 | 419.50 | 419.50 | -1.18% | 59,147 |
| Aug 20, 2026 | 422.00 | 429.00 | 410.25 | 424.50 | 424.50 | 0.83% | 63,512 |