Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 295.50
-0.50 (-0.17%)
At close: Oct 2, 2026
IST:KENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |