Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 271.50
-30.00 (-9.95%)
At close: Sep 17, 2026
IST:KAPLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 142,039 |
| 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 |
| Aug 19, 2026 | 432.75 | 436.00 | 417.75 | 421.00 | 421.00 | -2.77% | 122,719 |
| Aug 18, 2026 | 441.50 | 442.00 | 426.75 | 433.00 | 433.00 | -1.93% | 105,354 |
| Aug 17, 2026 | 428.00 | 445.25 | 423.50 | 441.50 | 441.50 | 3.15% | 110,552 |
| Aug 14, 2026 | 432.00 | 435.00 | 423.50 | 428.00 | 428.00 | 0.29% | 57,276 |
| Aug 13, 2026 | 426.50 | 442.50 | 423.50 | 426.75 | 426.75 | 0.29% | 88,649 |
| Aug 12, 2026 | 431.75 | 437.00 | 424.50 | 425.50 | 425.50 | -1.45% | 60,695 |
| Aug 11, 2026 | 437.25 | 446.00 | 430.25 | 431.75 | 431.75 | -1.26% | 63,711 |
| Aug 10, 2026 | 434.00 | 446.00 | 427.25 | 437.25 | 437.25 | 2.16% | 242,771 |
| 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 |