Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 774.50
0.00 (0.00%)
Last updated: Oct 17, 2025, 12:55 PM GMT+3
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - | 6,159 |
| Aug 27, 2025 | 938.50 | 938.50 | 907.00 | 907.00 | 907.00 | -4.58% | 5,498 |
| Aug 26, 2025 | 950.50 | 950.50 | 900.00 | 950.50 | 950.50 | - | 7,107 |
| Aug 25, 2025 | 953.00 | 953.00 | 924.00 | 950.50 | 950.50 | -2.66% | 10,029 |
| Aug 22, 2025 | 965.50 | 980.00 | 965.50 | 976.50 | 976.50 | 1.14% | 6,832 |
| Aug 21, 2025 | 997.50 | 997.50 | 965.50 | 965.50 | 965.50 | -3.26% | 5,717 |
| Aug 20, 2025 | 998.00 | 998.00 | 997.50 | 998.00 | 998.00 | 4.61% | 11,943 |
| Aug 19, 2025 | 1,010.00 | 1,010.00 | 930.00 | 954.00 | 954.00 | 2.03% | 19,933 |
| Aug 18, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 10.00% | 15,436 |
| Aug 15, 2025 | 775.00 | 850.00 | 775.00 | 850.00 | 850.00 | 9.68% | 9,597 |
| Aug 14, 2025 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | -3.13% | 5,525 |
| Aug 13, 2025 | 766.00 | 800.00 | 766.00 | 800.00 | 800.00 | 0.50% | 4,838 |
| Aug 12, 2025 | 801.00 | 801.00 | 796.00 | 796.00 | 796.00 | -3.46% | 5,794 |
| Aug 11, 2025 | 820.00 | 827.50 | 820.00 | 824.50 | 824.50 | 0.55% | 4,095 |
| Aug 8, 2025 | 828.50 | 828.50 | 820.00 | 820.00 | 820.00 | 0.86% | 8,697 |