Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 631.00
-34.00 (-5.11%)
Last updated: May 7, 2026, 3:33 PM GMT+3
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 609.00 | 646.00 | 598.50 | 645.00 | - | -3.01% | 147,159 |
| May 6, 2026 | 738.50 | 746.50 | 665.00 | 665.00 | 665.00 | -9.95% | 491,301 |
| May 5, 2026 | 672.00 | 738.50 | 666.50 | 738.50 | 738.50 | 9.90% | 270,301 |
| May 4, 2026 | 628.00 | 673.50 | 628.00 | 672.00 | 672.00 | 6.75% | 167,211 |
| Apr 30, 2026 | 640.00 | 647.50 | 626.00 | 629.50 | 629.50 | -1.64% | 116,401 |
| Apr 29, 2026 | 618.00 | 674.00 | 618.00 | 640.00 | 640.00 | 3.56% | 273,137 |
| Apr 28, 2026 | 643.00 | 646.00 | 610.50 | 618.00 | 618.00 | -3.44% | 136,420 |
| Apr 27, 2026 | 633.50 | 647.50 | 625.50 | 640.00 | 640.00 | 1.75% | 127,905 |
| Apr 24, 2026 | 623.00 | 649.00 | 608.50 | 629.00 | 629.00 | 1.21% | 154,794 |
| Apr 22, 2026 | 628.00 | 640.00 | 609.00 | 621.50 | 621.50 | -0.80% | 154,483 |
| Apr 21, 2026 | 675.50 | 675.50 | 615.50 | 626.50 | 626.50 | -6.42% | 173,046 |
| Apr 20, 2026 | 650.50 | 692.50 | 650.50 | 669.50 | 669.50 | 3.00% | 236,423 |
| Apr 17, 2026 | 604.00 | 664.00 | 601.00 | 650.00 | 650.00 | 7.62% | 349,259 |
| Apr 16, 2026 | 616.00 | 624.50 | 591.50 | 604.00 | 604.00 | -0.41% | 177,854 |
| Apr 15, 2026 | 639.00 | 655.50 | 601.50 | 606.50 | 606.50 | -5.82% | 442,625 |
| Apr 14, 2026 | 689.00 | 708.50 | 644.00 | 644.00 | 644.00 | -3.09% | 479,146 |
| Apr 13, 2026 | 605.00 | 664.50 | 605.00 | 664.50 | 664.50 | 9.93% | 492,044 |
| Apr 10, 2026 | 580.00 | 617.50 | 561.00 | 604.50 | 604.50 | 7.66% | 657,116 |
| Apr 9, 2026 | 547.50 | 587.50 | 525.00 | 561.50 | 561.50 | 3.22% | 602,038 |
| Apr 8, 2026 | 525.00 | 550.00 | 513.50 | 544.00 | 544.00 | 6.56% | 255,375 |
| Apr 7, 2026 | 490.00 | 522.00 | 488.75 | 510.50 | 510.50 | 2.92% | 203,560 |
| Apr 6, 2026 | 520.00 | 534.00 | 493.75 | 496.00 | 496.00 | -2.36% | 446,592 |
| Apr 3, 2026 | 470.75 | 510.00 | 465.25 | 508.00 | 508.00 | 7.91% | 377,286 |
| Apr 2, 2026 | 443.75 | 490.25 | 438.25 | 470.75 | 470.75 | 5.61% | 275,318 |
| Apr 1, 2026 | 443.25 | 460.00 | 443.25 | 445.75 | 445.75 | -1.27% | 124,195 |
| Mar 31, 2026 | 461.50 | 472.25 | 451.00 | 451.50 | 451.50 | -2.17% | 126,492 |
| Mar 30, 2026 | 440.00 | 481.25 | 426.00 | 461.50 | 461.50 | 4.06% | 207,916 |
| Mar 27, 2026 | 457.75 | 463.75 | 421.75 | 443.50 | 443.50 | -0.34% | 210,257 |
| Mar 26, 2026 | 454.25 | 468.25 | 434.00 | 445.00 | 445.00 | -2.84% | 151,536 |
| Mar 25, 2026 | 431.50 | 473.00 | 422.75 | 458.00 | 458.00 | 6.51% | 647,739 |
| Mar 24, 2026 | 412.25 | 439.50 | 407.25 | 430.00 | 430.00 | 4.31% | 221,501 |
| Mar 23, 2026 | 409.00 | 416.75 | 393.50 | 412.25 | 412.25 | 0.37% | 115,716 |
| Mar 19, 2026 | 419.50 | 420.50 | 409.50 | 410.75 | 410.75 | -0.54% | 23,466 |
| Mar 18, 2026 | 418.00 | 428.50 | 402.25 | 413.00 | 413.00 | -1.55% | 142,493 |
| Mar 17, 2026 | 405.25 | 424.00 | 401.25 | 419.50 | 419.50 | 3.52% | 194,369 |
| Mar 16, 2026 | 388.00 | 419.75 | 386.75 | 405.25 | 405.25 | 4.45% | 231,042 |
| Mar 13, 2026 | 388.00 | 405.00 | 385.75 | 388.00 | 388.00 | - | 118,435 |
| Mar 12, 2026 | 380.00 | 404.50 | 376.50 | 388.00 | 388.00 | -0.26% | 169,992 |
| Mar 11, 2026 | 382.00 | 398.00 | 367.25 | 389.00 | 389.00 | 5.71% | 372,401 |
| Mar 10, 2026 | 340.00 | 368.00 | 340.00 | 368.00 | 368.00 | 9.93% | 162,938 |
| Mar 9, 2026 | 339.25 | 339.25 | 327.25 | 334.75 | 334.75 | -1.69% | 83,777 |
| Mar 6, 2026 | 348.25 | 356.00 | 337.75 | 340.50 | 340.50 | -2.37% | 81,825 |
| Mar 5, 2026 | 355.50 | 360.75 | 346.50 | 348.75 | 348.75 | -0.64% | 127,167 |
| Mar 4, 2026 | 356.00 | 361.00 | 342.25 | 351.00 | 351.00 | 0.43% | 172,568 |
| Mar 3, 2026 | 345.75 | 355.00 | 334.00 | 349.50 | 349.50 | 2.79% | 153,876 |
| Mar 2, 2026 | 329.50 | 347.50 | 329.50 | 340.00 | 340.00 | -6.72% | 134,968 |
| Feb 27, 2026 | 394.25 | 394.25 | 356.50 | 364.50 | 364.50 | -6.18% | 232,655 |
| Feb 26, 2026 | 398.50 | 405.00 | 387.75 | 388.50 | 388.50 | -2.51% | 91,334 |
| Feb 25, 2026 | 406.00 | 417.00 | 396.00 | 398.50 | 398.50 | -2.86% | 142,136 |
| Feb 24, 2026 | 424.50 | 424.50 | 410.25 | 410.25 | 410.25 | -2.32% | 95,984 |