Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey · Delayed Price · Currency is TRY 501.00
+13.00 (2.66%)
At close: Jul 9, 2026
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 585.00 | 609.00 | 580.00 | 595.00 | 595.00 | 4.57% | 201,034 |
| May 22, 2026 | 521.00 | 591.00 | 502.50 | 569.00 | 569.00 | 5.86% | 215,249 |
| May 21, 2026 | 606.00 | 606.00 | 537.50 | 537.50 | 537.50 | -9.97% | 113,129 |
| May 20, 2026 | 610.00 | 617.00 | 597.00 | 597.00 | 597.00 | -2.13% | 85,096 |
| May 18, 2026 | 633.50 | 635.00 | 604.50 | 610.00 | 610.00 | -3.94% | 84,942 |
| May 15, 2026 | 638.50 | 668.50 | 634.00 | 635.00 | 635.00 | -0.47% | 234,349 |
| May 14, 2026 | 606.00 | 650.00 | 601.00 | 638.00 | 638.00 | 5.80% | 155,578 |
| May 13, 2026 | 634.00 | 637.50 | 594.50 | 603.00 | 603.00 | -2.82% | 119,686 |
| May 12, 2026 | 650.00 | 650.00 | 620.50 | 620.50 | 620.50 | -2.44% | 209,335 |
| May 11, 2026 | 645.00 | 668.00 | 635.00 | 636.00 | 636.00 | -0.16% | 190,511 |
| May 8, 2026 | 645.00 | 678.50 | 614.50 | 637.00 | 637.00 | -1.24% | 321,745 |
| May 7, 2026 | 605.00 | 685.00 | 598.50 | 645.00 | 645.00 | -3.01% | 922,190 |
| 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 |