Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 747.00
-18.00 (-2.35%)
At close: Nov 7, 2025
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 765.00 | 765.00 | 747.00 | 747.00 | 747.00 | -2.35% | 3,207 |
| Nov 6, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -1.03% | 3,845 |
| Nov 5, 2025 | 780.00 | 780.00 | 773.00 | 773.00 | 773.00 | -0.90% | 2,729 |
| Nov 4, 2025 | 780.00 | 780.00 | 777.50 | 780.00 | 780.00 | - | 4,500 |
| Nov 3, 2025 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | 1.30% | 3,577 |
| Oct 31, 2025 | 789.00 | 789.00 | 770.00 | 770.00 | 770.00 | -0.65% | 1,448 |
| Oct 30, 2025 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -1.46% | 2,498 |
| Oct 28, 2025 | 780.00 | 786.50 | 780.00 | 786.50 | 786.50 | 0.83% | 567 |
| Oct 27, 2025 | 793.00 | 793.00 | 780.00 | 780.00 | 780.00 | -1.64% | 3,131 |
| Oct 24, 2025 | 756.00 | 793.00 | 756.00 | 793.00 | 793.00 | 5.80% | 2,592 |
| Oct 23, 2025 | 747.50 | 749.50 | 747.50 | 749.50 | 749.50 | 0.27% | 2,679 |
| Oct 22, 2025 | 747.00 | 747.50 | 747.00 | 747.50 | 747.50 | 0.07% | 2,414 |
| Oct 21, 2025 | 740.00 | 752.00 | 740.00 | 747.00 | 747.00 | -2.10% | 2,627 |
| Oct 20, 2025 | 779.50 | 779.50 | 763.00 | 763.00 | 763.00 | -1.48% | 2,281 |
| Oct 17, 2025 | 780.50 | 780.50 | 774.50 | 774.50 | 774.50 | - | 3,815 |
| Oct 16, 2025 | 761.00 | 774.50 | 761.00 | 774.50 | 774.50 | 1.91% | 3,862 |
| Oct 15, 2025 | 752.00 | 760.00 | 752.00 | 760.00 | 760.00 | 1.06% | 4,319 |
| Oct 14, 2025 | 771.00 | 771.00 | 750.00 | 752.00 | 752.00 | -2.46% | 2,169 |
| Oct 13, 2025 | 760.00 | 771.00 | 760.00 | 771.00 | 771.00 | -0.06% | 4,406 |
| Oct 10, 2025 | 770.00 | 771.50 | 770.00 | 771.50 | 771.50 | 0.19% | 4,221 |
| Oct 9, 2025 | 798.00 | 798.00 | 770.00 | 770.00 | 770.00 | -3.75% | 4,736 |
| Oct 8, 2025 | 824.00 | 824.00 | 780.00 | 800.00 | 800.00 | 1.01% | 5,810 |
| Oct 7, 2025 | 800.00 | 800.00 | 775.50 | 792.00 | 792.00 | -1.06% | 2,715 |
| Oct 6, 2025 | 807.00 | 807.00 | 800.50 | 800.50 | 800.50 | -0.68% | 3,640 |
| Oct 3, 2025 | 819.00 | 819.00 | 806.00 | 806.00 | 806.00 | -2.18% | 2,415 |
| Oct 2, 2025 | 842.00 | 842.00 | 800.00 | 824.00 | 824.00 | -0.48% | 2,327 |
| Oct 1, 2025 | 828.00 | 829.00 | 828.00 | 828.00 | 828.00 | - | 2,007 |
| Sep 30, 2025 | 811.00 | 828.50 | 811.00 | 828.00 | 828.00 | 2.35% | 1,857 |
| Sep 29, 2025 | 849.50 | 849.50 | 809.00 | 809.00 | 809.00 | -0.55% | 4,132 |
| Sep 26, 2025 | 830.50 | 830.50 | 813.50 | 813.50 | 813.50 | -2.05% | 2,218 |
| Sep 25, 2025 | 849.50 | 849.50 | 830.00 | 830.50 | 830.50 | -2.29% | 2,441 |
| Sep 24, 2025 | 864.50 | 864.50 | 850.00 | 850.00 | 850.00 | -1.73% | 3,827 |
| Sep 23, 2025 | 865.00 | 865.00 | 840.00 | 865.00 | 865.00 | - | 4,537 |
| Sep 22, 2025 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.57% | 7,141 |
| Sep 19, 2025 | 877.00 | 877.00 | 850.00 | 870.00 | 870.00 | -1.14% | 3,096 |
| Sep 18, 2025 | 880.00 | 890.50 | 880.00 | 880.00 | 880.00 | - | 3,308 |
| Sep 17, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | -1.12% | 3,863 |
| Sep 16, 2025 | 894.00 | 894.00 | 880.00 | 890.00 | 890.00 | -1.93% | 3,589 |
| Sep 15, 2025 | 808.00 | 907.50 | 808.00 | 907.50 | 907.50 | 10.00% | 10,111 |
| Sep 12, 2025 | 825.50 | 825.50 | 825.00 | 825.00 | 825.00 | - | 3,058 |
| Sep 11, 2025 | 855.00 | 855.00 | 825.00 | 825.00 | 825.00 | 1.10% | 2,750 |
| Sep 10, 2025 | 832.00 | 832.00 | 816.00 | 816.00 | 816.00 | -1.92% | 3,304 |
| Sep 9, 2025 | 833.50 | 833.50 | 832.00 | 832.00 | 832.00 | -0.36% | 2,932 |
| Sep 8, 2025 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -2.45% | 2,794 |
| Sep 5, 2025 | 866.00 | 866.00 | 853.50 | 856.00 | 856.00 | -2.17% | 2,490 |
| Sep 4, 2025 | 837.50 | 885.00 | 837.50 | 875.00 | 875.00 | 4.48% | 5,078 |
| Sep 3, 2025 | 868.50 | 868.50 | 832.50 | 837.50 | 837.50 | -2.28% | 4,418 |
| Sep 2, 2025 | 878.00 | 878.00 | 833.00 | 857.00 | 857.00 | -2.50% | 4,169 |
| Sep 1, 2025 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | - | 3,604 |
| Aug 29, 2025 | 907.50 | 907.50 | 879.00 | 879.00 | 879.00 | -3.09% | 3,943 |