Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 411.50
-6.75 (-1.61%)
Last updated: Apr 9, 2026, 1:55 PM GMT+3
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 414.25 | 419.00 | 414.25 | 418.25 | 418.25 | 2.01% | 6,067 |
| Apr 7, 2026 | 421.25 | 421.25 | 410.00 | 410.00 | 410.00 | 0.06% | 4,707 |
| Apr 6, 2026 | 415.00 | 415.00 | 409.75 | 409.75 | 409.75 | 0.31% | 4,577 |
| Apr 3, 2026 | 410.75 | 410.75 | 408.50 | 408.50 | 408.50 | -0.67% | 5,172 |
| Apr 2, 2026 | 414.25 | 414.25 | 401.00 | 411.25 | 411.25 | -0.12% | 4,992 |
| Apr 1, 2026 | 409.25 | 412.25 | 409.25 | 411.75 | 411.75 | 2.04% | 4,297 |
| Mar 31, 2026 | 414.75 | 421.50 | 403.50 | 403.50 | 403.50 | -1.28% | 5,237 |
| Mar 30, 2026 | 409.50 | 409.75 | 408.75 | 408.75 | 408.75 | -0.18% | 8,102 |
| Mar 27, 2026 | 400.75 | 409.50 | 400.75 | 409.50 | 409.50 | -1.03% | 16,335 |
| Mar 26, 2026 | 428.75 | 428.75 | 413.75 | 413.75 | 413.75 | -3.10% | 4,020 |
| Mar 25, 2026 | 426.00 | 428.75 | 426.00 | 427.00 | 427.00 | -0.06% | 7,732 |
| Mar 24, 2026 | 434.00 | 434.00 | 427.25 | 427.25 | 427.25 | -1.89% | 5,656 |
| Mar 23, 2026 | 437.50 | 437.50 | 427.25 | 435.50 | 435.50 | -3.01% | 9,205 |
| Mar 19, 2026 | 437.50 | 449.00 | 437.50 | 449.00 | 449.00 | -1.10% | 2,577 |
| Mar 18, 2026 | 456.00 | 456.00 | 437.50 | 454.00 | 454.00 | -0.44% | 7,047 |
| Mar 17, 2026 | 467.50 | 467.50 | 455.00 | 456.00 | 456.00 | -0.98% | 5,925 |
| Mar 16, 2026 | 475.25 | 475.25 | 456.00 | 460.50 | 460.50 | -3.26% | 5,457 |
| Mar 13, 2026 | 484.25 | 484.25 | 476.00 | 476.00 | 476.00 | - | 7,957 |
| Mar 12, 2026 | 460.00 | 476.00 | 460.00 | 476.00 | 476.00 | 4.62% | 7,355 |
| Mar 11, 2026 | 455.00 | 456.50 | 455.00 | 455.00 | 455.00 | 0.44% | 8,017 |
| Mar 10, 2026 | 437.50 | 453.00 | 437.50 | 453.00 | 453.00 | 3.54% | 7,789 |
| Mar 9, 2026 | 440.00 | 440.00 | 437.50 | 437.50 | 437.50 | -2.78% | 5,045 |
| Mar 6, 2026 | 450.50 | 450.50 | 450.00 | 450.00 | 450.00 | -3.33% | 6,690 |
| Mar 5, 2026 | 468.00 | 468.00 | 465.50 | 465.50 | 465.50 | -0.43% | 6,426 |
| Mar 4, 2026 | 464.75 | 467.50 | 464.75 | 467.50 | 467.50 | 1.69% | 6,181 |
| Mar 3, 2026 | 458.25 | 459.75 | 458.25 | 459.75 | 459.75 | -2.18% | 7,176 |
| Mar 2, 2026 | 450.00 | 470.00 | 450.00 | 470.00 | 470.00 | -6.00% | 16,908 |
| Feb 27, 2026 | 510.00 | 510.00 | 490.50 | 500.00 | 500.00 | -1.48% | 4,651 |
| Feb 26, 2026 | 515.00 | 515.00 | 507.50 | 507.50 | 507.50 | - | 5,996 |
| Feb 25, 2026 | 508.00 | 508.00 | 490.00 | 507.50 | 507.50 | -0.20% | 11,448 |
| Feb 24, 2026 | 527.00 | 527.00 | 508.50 | 508.50 | 508.50 | -3.69% | 7,555 |
| Feb 23, 2026 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | -2.04% | 7,962 |
| Feb 20, 2026 | 557.50 | 557.50 | 539.00 | 539.00 | 539.00 | -3.58% | 9,009 |
| Feb 19, 2026 | 570.50 | 570.50 | 559.00 | 559.00 | 559.00 | -0.36% | 4,938 |
| Feb 18, 2026 | 566.00 | 566.00 | 559.00 | 561.00 | 561.00 | -0.88% | 9,605 |
| Feb 17, 2026 | 594.00 | 594.00 | 561.50 | 566.00 | 566.00 | -5.51% | 14,631 |
| Feb 16, 2026 | 602.00 | 602.00 | 599.00 | 599.00 | 599.00 | 1.78% | 8,304 |
| Feb 13, 2026 | 586.00 | 600.00 | 586.00 | 588.50 | 588.50 | 1.12% | 12,379 |
| Feb 12, 2026 | 611.00 | 611.00 | 582.00 | 582.00 | 582.00 | -4.82% | 14,534 |
| Feb 11, 2026 | 655.00 | 655.00 | 611.50 | 611.50 | 611.50 | -8.73% | 10,245 |
| Feb 10, 2026 | 621.00 | 670.00 | 621.00 | 670.00 | 670.00 | 9.48% | 10,479 |
| Feb 9, 2026 | 585.50 | 612.00 | 585.50 | 612.00 | 612.00 | 9.97% | 14,460 |
| Feb 6, 2026 | 590.00 | 590.00 | 556.50 | 556.50 | 556.50 | -6.47% | 14,902 |
| Feb 5, 2026 | 619.50 | 619.50 | 595.00 | 595.00 | 595.00 | -36.53% | 10,719 |
| Feb 4, 2026 | 899.50 | 937.50 | 899.50 | 937.50 | 625.33 | 9.97% | 25,108 |
| Feb 3, 2026 | 815.00 | 852.50 | 815.00 | 852.50 | 568.63 | 10.00% | 16,343 |
| Feb 2, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 516.94 | - | 6,553 |
| Jan 30, 2026 | 799.50 | 799.50 | 775.00 | 775.00 | 516.94 | -2.82% | 14,642 |
| Jan 29, 2026 | 750.00 | 797.50 | 750.00 | 797.50 | 531.95 | 10.00% | 13,889 |
| Jan 28, 2026 | 728.00 | 728.00 | 725.00 | 725.00 | 483.59 | -1.89% | 6,273 |