Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 717.50
-2.00 (-0.28%)
At close: Nov 28, 2025
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 719.50 | 719.50 | 717.50 | 717.50 | 717.50 | -0.28% | 3,187 |
| Nov 27, 2025 | 725.00 | 729.50 | 719.50 | 719.50 | 719.50 | -3.42% | 4,685 |
| Nov 26, 2025 | 789.00 | 789.00 | 745.00 | 745.00 | 745.00 | 3.47% | 5,934 |
| Nov 25, 2025 | 725.50 | 725.50 | 719.50 | 720.00 | 720.00 | 0.42% | 3,128 |
| Nov 24, 2025 | 735.00 | 735.00 | 717.00 | 717.00 | 717.00 | -1.04% | 3,898 |
| Nov 21, 2025 | 731.00 | 731.00 | 724.50 | 724.50 | 724.50 | 0.63% | 1,187 |
| Nov 20, 2025 | 720.50 | 720.50 | 720.00 | 720.00 | 720.00 | -0.48% | 2,679 |
| Nov 19, 2025 | 723.50 | 725.00 | 723.50 | 723.50 | 723.50 | - | 3,429 |
| Nov 18, 2025 | 755.00 | 755.00 | 702.50 | 723.50 | 723.50 | -4.80% | 6,703 |
| Nov 17, 2025 | 714.50 | 789.50 | 714.50 | 760.00 | 760.00 | 4.76% | 7,047 |
| Nov 14, 2025 | 733.50 | 736.50 | 725.50 | 725.50 | 725.50 | -0.21% | 2,867 |
| Nov 13, 2025 | 727.00 | 727.00 | 713.00 | 727.00 | 727.00 | -0.27% | 3,443 |
| Nov 12, 2025 | 728.50 | 729.00 | 728.50 | 729.00 | 729.00 | -0.14% | 5,602 |
| Nov 11, 2025 | 740.00 | 740.00 | 726.50 | 730.00 | 730.00 | -1.35% | 3,429 |
| Nov 10, 2025 | 744.00 | 744.00 | 740.00 | 740.00 | 740.00 | -0.94% | 3,605 |
| 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 |