Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 837.50
-19.50 (-2.28%)
Last updated: Sep 3, 2025, 10:00 AM GMT+3
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 837.50 | 885.00 | 837.50 | 875.00 | - | 4.48% | 5,078 |
| Sep 3, 2025 | 868.50 | 868.50 | 832.50 | 837.50 | - | -2.28% | 4,418 |
| Sep 2, 2025 | 878.00 | 878.00 | 833.00 | 857.00 | - | -2.50% | 4,169 |
| Sep 1, 2025 | 879.00 | 879.00 | 879.00 | 879.00 | - | - | 3,604 |
| Aug 29, 2025 | 907.50 | 907.50 | 879.00 | 879.00 | - | -3.09% | 3,943 |
| Aug 28, 2025 | 907.00 | 907.00 | 907.00 | 907.00 | - | - | 6,159 |
| Aug 27, 2025 | 938.50 | 938.50 | 907.00 | 907.00 | - | -4.58% | 5,498 |
| Aug 26, 2025 | 950.50 | 950.50 | 900.00 | 950.50 | - | - | 7,107 |
| Aug 25, 2025 | 953.00 | 953.00 | 924.00 | 950.50 | - | -2.66% | 10,029 |
| Aug 22, 2025 | 965.50 | 980.00 | 965.50 | 976.50 | - | 1.14% | 6,832 |
| Aug 21, 2025 | 997.50 | 997.50 | 965.50 | 965.50 | - | -3.26% | 5,717 |
| Aug 20, 2025 | 998.00 | 998.00 | 997.50 | 998.00 | - | 4.61% | 11,943 |
| Aug 19, 2025 | 1,010.00 | 1,010.00 | 930.00 | 954.00 | - | 2.03% | 19,933 |
| Aug 18, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | - | 10.00% | 15,436 |
| Aug 15, 2025 | 775.00 | 850.00 | 775.00 | 850.00 | - | 9.68% | 9,597 |
| Aug 14, 2025 | 800.00 | 800.00 | 775.00 | 775.00 | - | -3.13% | 5,525 |
| Aug 13, 2025 | 766.00 | 800.00 | 766.00 | 800.00 | - | 0.50% | 4,838 |
| Aug 12, 2025 | 801.00 | 801.00 | 796.00 | 796.00 | - | -3.46% | 5,794 |
| Aug 11, 2025 | 820.00 | 827.50 | 820.00 | 824.50 | - | 0.55% | 4,095 |
| Aug 8, 2025 | 828.50 | 828.50 | 820.00 | 820.00 | - | 0.86% | 8,697 |
| Aug 7, 2025 | 805.00 | 813.00 | 805.00 | 813.00 | - | 2.26% | 4,457 |
| Aug 6, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | - | 0.06% | 4,899 |
| Aug 5, 2025 | 791.50 | 795.00 | 791.50 | 794.50 | - | 2.78% | 5,458 |
| Aug 4, 2025 | 815.00 | 815.00 | 750.50 | 773.00 | - | -3.19% | 10,110 |
| Aug 1, 2025 | 800.00 | 800.00 | 773.50 | 798.50 | - | -0.19% | 3,873 |
| Jul 31, 2025 | 770.00 | 812.00 | 770.00 | 800.00 | - | 5.12% | 4,299 |
| Jul 30, 2025 | 760.00 | 761.00 | 760.00 | 761.00 | - | 0.13% | 4,602 |
| Jul 29, 2025 | 773.50 | 773.50 | 760.00 | 760.00 | - | 0.46% | 2,950 |
| Jul 28, 2025 | 754.00 | 756.50 | 754.00 | 756.50 | - | 0.46% | 3,486 |
| Jul 25, 2025 | 760.00 | 760.00 | 753.00 | 753.00 | - | -2.71% | 4,114 |
| Jul 24, 2025 | 780.50 | 780.50 | 774.00 | 774.00 | - | -0.77% | 4,665 |
| Jul 23, 2025 | 840.00 | 840.00 | 765.00 | 780.00 | - | -8.24% | 10,800 |
| Jul 22, 2025 | 785.00 | 850.00 | 785.00 | 850.00 | - | 9.82% | 12,484 |
| Jul 21, 2025 | 708.00 | 774.00 | 708.00 | 774.00 | - | 9.94% | 13,045 |
| Jul 18, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | - | 0.86% | 3,707 |
| Jul 17, 2025 | 694.00 | 698.00 | 694.00 | 698.00 | - | - | 3,684 |
| Jul 16, 2025 | 699.00 | 700.00 | 698.00 | 698.00 | - | 1.23% | 3,262 |
| Jul 14, 2025 | 695.00 | 695.00 | 689.50 | 689.50 | - | -1.99% | 3,176 |
| Jul 11, 2025 | 705.50 | 705.50 | 702.50 | 703.50 | - | -0.92% | 2,276 |
| Jul 10, 2025 | 710.00 | 710.00 | 653.50 | 710.00 | - | 3.50% | 5,770 |
| Jul 9, 2025 | 680.00 | 686.00 | 680.00 | 686.00 | - | 1.63% | 2,898 |
| Jul 8, 2025 | 686.00 | 686.00 | 675.00 | 675.00 | - | -1.03% | 3,132 |
| Jul 7, 2025 | 699.00 | 699.00 | 682.00 | 682.00 | - | -3.13% | 3,498 |
| Jul 4, 2025 | 690.00 | 704.00 | 689.50 | 704.00 | - | 2.03% | 3,142 |
| Jul 3, 2025 | 689.50 | 692.50 | 689.50 | 690.00 | - | -1.71% | 5,258 |
| Jul 2, 2025 | 705.00 | 705.00 | 663.00 | 702.00 | - | -0.43% | 6,170 |
| Jul 1, 2025 | 700.00 | 705.00 | 700.00 | 705.00 | - | -0.70% | 5,390 |
| Jun 30, 2025 | 687.00 | 710.00 | 687.00 | 710.00 | - | 3.35% | 8,053 |
| Jun 27, 2025 | 690.00 | 690.00 | 687.00 | 687.00 | - | -0.43% | 2,590 |
| Jun 26, 2025 | 690.00 | 690.00 | 672.50 | 690.00 | - | - | 2,656 |