Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 351.25
-13.00 (-3.57%)
At close: Sep 4, 2026
IST:KENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 358.75 | 358.75 | 339.00 | 351.25 | 351.25 | -3.57% | 4,500 |
| Sep 3, 2026 | 370.25 | 370.25 | 347.00 | 364.25 | 364.25 | 0.07% | 3,850 |
| Sep 2, 2026 | 364.00 | 370.00 | 364.00 | 364.00 | 364.00 | 1.46% | 2,246 |
| Sep 1, 2026 | 368.75 | 368.75 | 355.25 | 358.75 | 358.75 | -2.84% | 3,213 |
| Aug 31, 2026 | 372.75 | 372.75 | 369.25 | 369.25 | 369.25 | -5.98% | 4,666 |
| Aug 28, 2026 | 403.50 | 403.50 | 392.75 | 392.75 | 392.75 | -2.66% | 3,611 |
| Aug 27, 2026 | 410.00 | 416.00 | 403.50 | 403.50 | 403.50 | 1.19% | 8,612 |
| Aug 26, 2026 | 379.00 | 398.75 | 379.00 | 398.75 | 398.75 | 5.49% | 5,930 |
| Aug 25, 2026 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 3.85% | 4,860 |
| Aug 24, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 0.28% | 4,067 |
| Aug 21, 2026 | 354.25 | 363.00 | 354.25 | 363.00 | 363.00 | 2.47% | 4,034 |
| Aug 20, 2026 | 359.50 | 359.50 | 354.25 | 354.25 | 354.25 | -1.60% | 2,000 |
| Aug 19, 2026 | 360.00 | 360.00 | 348.25 | 360.00 | 360.00 | - | 3,977 |
| Aug 18, 2026 | 368.50 | 368.50 | 360.00 | 360.00 | 360.00 | 2.56% | 4,400 |
| Aug 17, 2026 | 365.00 | 365.00 | 351.00 | 351.00 | 351.00 | -3.84% | 4,958 |
| Aug 14, 2026 | 379.00 | 379.00 | 365.00 | 365.00 | 365.00 | -3.82% | 6,530 |
| Aug 13, 2026 | 376.25 | 382.00 | 376.25 | 379.50 | 379.50 | 2.02% | 5,613 |
| Aug 12, 2026 | 368.50 | 372.00 | 368.50 | 372.00 | 372.00 | -2.94% | 5,307 |
| Aug 11, 2026 | 399.75 | 399.75 | 383.25 | 383.25 | 383.25 | -9.98% | 9,164 |
| Aug 10, 2026 | 378.00 | 439.00 | 378.00 | 425.75 | 425.75 | 1.37% | 13,987 |
| Aug 7, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 7.55% | 19,880 |
| Aug 6, 2026 | 371.00 | 390.50 | 371.00 | 390.50 | 390.50 | 10.00% | 10,839 |
| Aug 5, 2026 | 329.00 | 355.00 | 329.00 | 355.00 | 355.00 | 9.99% | 7,551 |
| Aug 4, 2026 | 316.75 | 324.00 | 316.75 | 322.75 | 322.75 | 1.89% | 1,783 |
| Aug 3, 2026 | 316.75 | 316.75 | 316.75 | 316.75 | 316.75 | 0.24% | 3,807 |
| Jul 31, 2026 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | -1.56% | 4,146 |
| Jul 30, 2026 | 326.50 | 326.50 | 321.00 | 321.00 | 321.00 | -2.43% | 3,184 |
| Jul 29, 2026 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | -1.20% | 3,582 |
| Jul 28, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 0.38% | 10,840 |
| Jul 27, 2026 | 343.00 | 343.00 | 331.75 | 331.75 | 331.75 | -1.41% | 5,020 |
| Jul 24, 2026 | 336.00 | 336.50 | 336.00 | 336.50 | 336.50 | -2.18% | 10,407 |
| Jul 23, 2026 | 349.50 | 349.50 | 344.00 | 344.00 | 344.00 | -1.64% | 4,220 |
| Jul 22, 2026 | 356.50 | 356.50 | 349.75 | 349.75 | 349.75 | -1.89% | 2,801 |
| Jul 21, 2026 | 355.00 | 356.50 | 355.00 | 356.50 | 356.50 | 0.42% | 2,947 |
| Jul 20, 2026 | 361.25 | 361.25 | 355.00 | 355.00 | 355.00 | -1.93% | 3,830 |
| Jul 17, 2026 | 362.00 | 362.00 | 358.25 | 362.00 | 362.00 | 0.28% | 2,860 |
| Jul 16, 2026 | 360.00 | 361.75 | 360.00 | 361.00 | 361.00 | 1.33% | 1,631 |
| Jul 14, 2026 | 355.50 | 356.25 | 355.50 | 356.25 | 356.25 | 0.21% | 3,345 |
| Jul 13, 2026 | 363.00 | 363.00 | 355.00 | 355.50 | 355.50 | -1.52% | 3,022 |
| Jul 10, 2026 | 361.00 | 361.00 | 360.00 | 361.00 | 361.00 | -0.96% | 4,418 |
| Jul 9, 2026 | 373.00 | 373.00 | 355.25 | 364.50 | 364.50 | -0.95% | 4,937 |
| Jul 8, 2026 | 370.00 | 370.00 | 368.00 | 368.00 | 368.00 | 1.10% | 3,877 |
| Jul 7, 2026 | 362.75 | 364.00 | 362.75 | 364.00 | 364.00 | 0.34% | 3,095 |
| Jul 6, 2026 | 362.00 | 362.75 | 360.00 | 362.75 | 362.75 | 0.55% | 4,522 |
| Jul 3, 2026 | 364.00 | 364.00 | 360.00 | 360.75 | 360.75 | -1.16% | 3,216 |
| Jul 2, 2026 | 365.25 | 366.00 | 365.00 | 365.00 | 365.00 | 0.21% | 4,891 |
| Jul 1, 2026 | 360.00 | 364.25 | 360.00 | 364.25 | 364.25 | 1.60% | 4,114 |
| Jun 30, 2026 | 365.00 | 365.00 | 358.50 | 358.50 | 358.50 | -2.71% | 3,876 |
| Jun 29, 2026 | 374.00 | 374.00 | 358.50 | 368.50 | 368.50 | -1.34% | 3,557 |
| Jun 26, 2026 | 373.25 | 375.00 | 373.25 | 373.50 | 373.50 | 0.07% | 1,491 |