Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 231.00
-2.00 (-0.86%)
At close: Oct 23, 2026
IST:KENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 232.90 | 232.90 | 231.00 | 231.00 | 231.00 | -0.86% | 1,504 |
| Oct 22, 2026 | 231.50 | 233.00 | 231.50 | 233.00 | 233.00 | -5.86% | 4,375 |
| Oct 21, 2026 | 249.40 | 249.40 | 247.50 | 247.50 | 247.50 | -0.76% | 1,688 |
| Oct 20, 2026 | 249.30 | 249.40 | 249.30 | 249.40 | 249.40 | -0.04% | 4,031 |
| Oct 19, 2026 | 255.75 | 255.75 | 249.50 | 249.50 | 249.50 | -2.44% | 3,948 |
| Oct 16, 2026 | 261.25 | 261.25 | 255.75 | 255.75 | 255.75 | -2.11% | 4,145 |
| Oct 15, 2026 | 268.25 | 268.25 | 243.50 | 261.25 | 261.25 | -2.61% | 5,408 |
| Oct 14, 2026 | 270.00 | 270.00 | 268.25 | 268.25 | 268.25 | -1.20% | 1,995 |
| Oct 13, 2026 | 276.75 | 276.75 | 271.50 | 271.50 | 271.50 | -0.73% | 1,881 |
| Oct 12, 2026 | 275.00 | 275.00 | 273.50 | 273.50 | 273.50 | - | 2,672 |
| Oct 9, 2026 | 273.50 | 277.75 | 273.50 | 273.50 | 273.50 | -0.09% | 2,607 |
| Oct 8, 2026 | 280.00 | 280.00 | 270.00 | 273.75 | 273.75 | -2.23% | 4,597 |
| Oct 7, 2026 | 290.00 | 290.00 | 279.00 | 280.00 | 280.00 | -3.45% | 2,732 |
| Oct 6, 2026 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 0.69% | 1,707 |
| Oct 5, 2026 | 295.50 | 295.50 | 288.00 | 288.00 | 288.00 | -2.54% | 2,712 |
| Oct 2, 2026 | 296.00 | 296.00 | 295.50 | 295.50 | 295.50 | -0.17% | 3,242 |
| Oct 1, 2026 | 272.00 | 296.00 | 272.00 | 296.00 | 296.00 | 8.62% | 4,734 |
| Sep 30, 2026 | 272.50 | 272.50 | 272.50 | 272.50 | 272.50 | -0.09% | 4,752 |
| Sep 29, 2026 | 273.00 | 273.00 | 272.75 | 272.75 | 272.75 | 0.46% | 4,310 |
| Sep 28, 2026 | 292.50 | 292.50 | 271.50 | 271.50 | 271.50 | -6.38% | 4,613 |
| Sep 25, 2026 | 285.75 | 290.00 | 285.75 | 290.00 | 290.00 | - | 4,135 |
| Sep 24, 2026 | 300.25 | 300.25 | 290.00 | 290.00 | 290.00 | -2.85% | 3,398 |
| Sep 23, 2026 | 296.25 | 298.50 | 296.25 | 298.50 | 298.50 | -0.50% | 3,922 |
| Sep 22, 2026 | 304.00 | 304.00 | 285.00 | 300.00 | 300.00 | -1.88% | 7,740 |
| Sep 21, 2026 | 310.00 | 310.00 | 294.00 | 305.75 | 305.75 | -3.24% | 9,138 |
| Sep 18, 2026 | 320.50 | 320.50 | 316.00 | 316.00 | 316.00 | -1.40% | 3,171 |
| Sep 17, 2026 | 325.00 | 325.00 | 319.00 | 320.50 | 320.50 | -1.38% | 5,869 |
| Sep 16, 2026 | 320.00 | 330.00 | 320.00 | 325.00 | 325.00 | -1.52% | 4,140 |
| Sep 15, 2026 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -3.08% | 4,164 |
| Sep 14, 2026 | 349.00 | 349.00 | 340.50 | 340.50 | 340.50 | -3.20% | 3,000 |
| Sep 11, 2026 | 355.00 | 355.00 | 326.50 | 351.75 | 351.75 | 3.15% | 4,570 |
| Sep 10, 2026 | 358.00 | 358.00 | 341.00 | 341.00 | 341.00 | -2.57% | 2,678 |
| Sep 9, 2026 | 349.00 | 350.00 | 349.00 | 350.00 | 350.00 | 0.29% | 3,851 |
| Sep 8, 2026 | 350.00 | 350.00 | 341.00 | 349.00 | 349.00 | -0.21% | 4,021 |
| Sep 7, 2026 | 351.25 | 351.25 | 346.50 | 349.75 | 349.75 | -0.43% | 4,820 |
| 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 |