Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 406.75
+26.75 (7.04%)
At close: May 22, 2026
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 380.00 | 406.75 | 380.00 | 406.75 | 406.75 | 7.04% | 5,243 |
| May 21, 2026 | 405.00 | 405.00 | 380.00 | 380.00 | 380.00 | -6.17% | 4,070 |
| May 20, 2026 | 410.00 | 410.00 | 405.00 | 405.00 | 405.00 | -1.58% | 6,493 |
| May 18, 2026 | 416.25 | 416.25 | 411.50 | 411.50 | 411.50 | -1.73% | 4,994 |
| May 15, 2026 | 423.25 | 423.25 | 405.50 | 418.75 | 418.75 | -0.95% | 3,585 |
| May 14, 2026 | 424.25 | 424.25 | 422.75 | 422.75 | 422.75 | 3.36% | 7,196 |
| May 13, 2026 | 402.00 | 409.00 | 402.00 | 409.00 | 409.00 | 0.99% | 12,869 |
| May 12, 2026 | 414.75 | 414.75 | 405.00 | 405.00 | 405.00 | -2.64% | 4,174 |
| May 11, 2026 | 417.50 | 417.50 | 416.00 | 416.00 | 416.00 | 0.67% | 4,414 |
| May 8, 2026 | 414.75 | 414.75 | 413.25 | 413.25 | 413.25 | -0.48% | 6,461 |
| May 7, 2026 | 410.00 | 415.25 | 410.00 | 415.25 | 415.25 | 2.15% | 7,965 |
| May 6, 2026 | 400.00 | 406.50 | 400.00 | 406.50 | 406.50 | 1.63% | 8,498 |
| May 5, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -0.62% | 11,278 |
| May 4, 2026 | 405.25 | 405.25 | 402.50 | 402.50 | 402.50 | -0.68% | 6,897 |
| Apr 30, 2026 | 398.50 | 405.25 | 398.50 | 405.25 | 405.25 | 0.93% | 9,252 |
| Apr 29, 2026 | 407.00 | 407.00 | 401.50 | 401.50 | 401.50 | 0.12% | 7,928 |
| Apr 28, 2026 | 411.00 | 411.00 | 401.00 | 401.00 | 401.00 | -2.43% | 6,549 |
| Apr 27, 2026 | 415.00 | 415.00 | 411.00 | 411.00 | 411.00 | -0.96% | 5,573 |
| Apr 24, 2026 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | -1.48% | 7,968 |
| Apr 22, 2026 | 427.75 | 427.75 | 421.25 | 421.25 | 421.25 | -1.98% | 2,469 |
| Apr 21, 2026 | 429.75 | 430.00 | 429.75 | 429.75 | 429.75 | 1.84% | 4,766 |
| Apr 20, 2026 | 436.50 | 436.50 | 422.00 | 422.00 | 422.00 | -3.65% | 7,329 |
| Apr 17, 2026 | 436.50 | 438.00 | 436.50 | 438.00 | 438.00 | 0.63% | 4,917 |
| Apr 16, 2026 | 435.00 | 435.25 | 435.00 | 435.25 | 435.25 | 1.81% | 4,312 |
| Apr 15, 2026 | 415.00 | 427.50 | 415.00 | 427.50 | 427.50 | 4.27% | 11,777 |
| Apr 14, 2026 | 401.50 | 410.00 | 401.50 | 410.00 | 410.00 | 2.12% | 7,345 |
| Apr 13, 2026 | 406.00 | 406.00 | 400.25 | 401.50 | 401.50 | -1.29% | 8,740 |
| Apr 10, 2026 | 418.50 | 418.50 | 405.25 | 406.75 | 406.75 | -1.15% | 8,090 |
| Apr 9, 2026 | 421.00 | 421.00 | 411.50 | 411.50 | 411.50 | -1.61% | 4,722 |
| Apr 8, 2026 | 414.25 | 419.00 | 414.25 | 418.25 | 418.25 | 2.01% | 6,067 |
| Apr 7, 2026 | 421.25 | 421.25 | 410.00 | 410.00 | 410.00 | 0.06% | 4,707 |
| Apr 6, 2026 | 415.00 | 415.00 | 409.75 | 409.75 | 409.75 | 0.31% | 4,577 |
| Apr 3, 2026 | 410.75 | 410.75 | 408.50 | 408.50 | 408.50 | -0.67% | 5,172 |
| Apr 2, 2026 | 414.25 | 414.25 | 401.00 | 411.25 | 411.25 | -0.12% | 4,992 |
| Apr 1, 2026 | 409.25 | 412.25 | 409.25 | 411.75 | 411.75 | 2.04% | 4,297 |
| Mar 31, 2026 | 414.75 | 421.50 | 403.50 | 403.50 | 403.50 | -1.28% | 5,237 |
| Mar 30, 2026 | 409.50 | 409.75 | 408.75 | 408.75 | 408.75 | -0.18% | 8,102 |
| Mar 27, 2026 | 400.75 | 409.50 | 400.75 | 409.50 | 409.50 | -1.03% | 16,335 |
| Mar 26, 2026 | 428.75 | 428.75 | 413.75 | 413.75 | 413.75 | -3.10% | 4,020 |
| Mar 25, 2026 | 426.00 | 428.75 | 426.00 | 427.00 | 427.00 | -0.06% | 7,732 |
| Mar 24, 2026 | 434.00 | 434.00 | 427.25 | 427.25 | 427.25 | -1.89% | 5,656 |
| Mar 23, 2026 | 437.50 | 437.50 | 427.25 | 435.50 | 435.50 | -3.01% | 9,205 |
| Mar 19, 2026 | 437.50 | 449.00 | 437.50 | 449.00 | 449.00 | -1.10% | 2,577 |
| Mar 18, 2026 | 456.00 | 456.00 | 437.50 | 454.00 | 454.00 | -0.44% | 7,047 |
| Mar 17, 2026 | 467.50 | 467.50 | 455.00 | 456.00 | 456.00 | -0.98% | 5,925 |
| Mar 16, 2026 | 475.25 | 475.25 | 456.00 | 460.50 | 460.50 | -3.26% | 5,457 |
| Mar 13, 2026 | 484.25 | 484.25 | 476.00 | 476.00 | 476.00 | - | 7,957 |
| Mar 12, 2026 | 460.00 | 476.00 | 460.00 | 476.00 | 476.00 | 4.62% | 7,355 |
| Mar 11, 2026 | 455.00 | 456.50 | 455.00 | 455.00 | 455.00 | 0.44% | 8,017 |
| Mar 10, 2026 | 437.50 | 453.00 | 437.50 | 453.00 | 453.00 | 3.54% | 7,789 |