Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 360.75
-4.25 (-1.16%)
At close: Jul 3, 2026
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 373.50 | 373.50 | 373.25 | 373.25 | 373.25 | -0.07% | 2,099 |
| Jun 24, 2026 | 378.25 | 378.25 | 373.50 | 373.50 | 373.50 | -0.07% | 1,391 |
| Jun 23, 2026 | 377.25 | 377.25 | 373.75 | 373.75 | 373.75 | -2.29% | 4,515 |
| Jun 22, 2026 | 382.50 | 392.50 | 382.50 | 382.50 | 382.50 | - | 3,758 |
| Jun 19, 2026 | 382.00 | 382.50 | 382.00 | 382.50 | 382.50 | -1.80% | 2,942 |
| Jun 18, 2026 | 390.00 | 390.00 | 389.50 | 389.50 | 389.50 | -0.13% | 1,214 |
| Jun 17, 2026 | 384.00 | 391.00 | 384.00 | 390.00 | 390.00 | -1.02% | 2,923 |
| Jun 16, 2026 | 395.50 | 395.50 | 394.00 | 394.00 | 394.00 | 3.68% | 3,726 |
| Jun 15, 2026 | 374.25 | 380.00 | 374.25 | 380.00 | 380.00 | 1.54% | 5,978 |
| Jun 12, 2026 | 377.00 | 377.00 | 374.25 | 374.25 | 374.25 | -0.60% | 3,656 |
| Jun 11, 2026 | 377.00 | 377.00 | 363.50 | 376.50 | 376.50 | -0.46% | 5,498 |
| Jun 10, 2026 | 383.00 | 383.00 | 368.50 | 378.25 | 378.25 | -0.92% | 8,070 |
| Jun 9, 2026 | 394.00 | 394.00 | 381.75 | 381.75 | 381.75 | -2.80% | 4,189 |
| Jun 8, 2026 | 395.50 | 395.50 | 392.50 | 392.75 | 392.75 | -0.57% | 4,501 |
| Jun 5, 2026 | 396.50 | 396.50 | 395.00 | 395.00 | 395.00 | -0.38% | 3,545 |
| Jun 4, 2026 | 400.00 | 400.00 | 395.75 | 396.50 | 396.50 | -0.88% | 4,444 |
| Jun 3, 2026 | 405.25 | 405.25 | 400.00 | 400.00 | 400.00 | -1.30% | 7,668 |
| Jun 2, 2026 | 417.00 | 417.00 | 405.25 | 405.25 | 405.25 | -2.82% | 6,290 |
| Jun 1, 2026 | 423.75 | 423.75 | 417.00 | 417.00 | 417.00 | 2.90% | 5,765 |
| May 26, 2026 | 405.25 | 405.25 | 405.25 | 405.25 | 405.25 | - | 959 |
| May 25, 2026 | 400.00 | 405.25 | 400.00 | 405.25 | 405.25 | -0.37% | 3,881 |
| 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 |