Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey flag Turkey · Delayed Price · Currency is TRY
830.50
-19.50 (-2.29%)
At close: Sep 25, 2025

IST:KENT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025849.50849.50830.00830.50830.50-2.29%2,441
Sep 24, 2025864.50864.50850.00850.00850.00-1.73%3,827
Sep 23, 2025865.00865.00840.00865.00865.00-4,537
Sep 22, 2025870.00870.00865.00865.00865.00-0.57%7,141
Sep 19, 2025877.00877.00850.00870.00870.00-1.14%3,096
Sep 18, 2025880.00890.50880.00880.00880.00-3,308
Sep 17, 2025870.00880.00870.00880.00880.00-1.12%3,863
Sep 16, 2025894.00894.00880.00890.00890.00-1.93%3,589
Sep 15, 2025808.00907.50808.00907.50907.5010.00%10,111
Sep 12, 2025825.50825.50825.00825.00825.00-3,058
Sep 11, 2025855.00855.00825.00825.00825.001.10%2,750
Sep 10, 2025832.00832.00816.00816.00816.00-1.92%3,304
Sep 9, 2025833.50833.50832.00832.00832.00-0.36%2,932
Sep 8, 2025850.00850.00835.00835.00835.00-2.45%2,794
Sep 5, 2025866.00866.00853.50856.00856.00-2.17%2,490
Sep 4, 2025837.50885.00837.50875.00875.004.48%5,078
Sep 3, 2025868.50868.50832.50837.50837.50-2.28%4,418
Sep 2, 2025878.00878.00833.00857.00857.00-2.50%4,169
Sep 1, 2025879.00879.00879.00879.00879.00-3,604
Aug 29, 2025907.50907.50879.00879.00879.00-3.09%3,943
Aug 28, 2025907.00907.00907.00907.00907.00-6,159
Aug 27, 2025938.50938.50907.00907.00907.00-4.58%5,498
Aug 26, 2025950.50950.50900.00950.50950.50-7,107
Aug 25, 2025953.00953.00924.00950.50950.50-2.66%10,029
Aug 22, 2025965.50980.00965.50976.50976.501.14%6,832
Aug 21, 2025997.50997.50965.50965.50965.50-3.26%5,717
Aug 20, 2025998.00998.00997.50998.00998.004.61%11,943
Aug 19, 20251,010.001,010.00930.00954.00954.002.03%19,933
Aug 18, 2025935.00935.00935.00935.00935.0010.00%15,436
Aug 15, 2025775.00850.00775.00850.00850.009.68%9,597
Aug 14, 2025800.00800.00775.00775.00775.00-3.13%5,525
Aug 13, 2025766.00800.00766.00800.00800.000.50%4,838
Aug 12, 2025801.00801.00796.00796.00796.00-3.46%5,794
Aug 11, 2025820.00827.50820.00824.50824.500.55%4,095
Aug 8, 2025828.50828.50820.00820.00820.000.86%8,697
Aug 7, 2025805.00813.00805.00813.00813.002.26%4,457
Aug 6, 2025780.00795.00780.00795.00795.000.06%4,899
Aug 5, 2025791.50795.00791.50794.50794.502.78%5,458
Aug 4, 2025815.00815.00750.50773.00773.00-3.19%10,110
Aug 1, 2025800.00800.00773.50798.50798.50-0.19%3,873
Jul 31, 2025770.00812.00770.00800.00800.005.12%4,299
Jul 30, 2025760.00761.00760.00761.00761.000.13%4,602
Jul 29, 2025773.50773.50760.00760.00760.000.46%2,950
Jul 28, 2025754.00756.50754.00756.50756.500.46%3,486
Jul 25, 2025760.00760.00753.00753.00753.00-2.71%4,114
Jul 24, 2025780.50780.50774.00774.00774.00-0.77%4,665
Jul 23, 2025840.00840.00765.00780.00780.00-8.24%10,800
Jul 22, 2025785.00850.00785.00850.00850.009.82%12,484
Jul 21, 2025708.00774.00708.00774.00774.009.94%13,045
Jul 18, 2025704.00704.00704.00704.00704.000.86%3,707