Skip to main content
logo
Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
15.83
+0.50 (3.26%)
At close: Feb 9, 2026

IST:KMPUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202615.2615.4815.0215.3315.330.46%1,545,241
Feb 5, 202615.6115.8515.2615.2615.26-2.30%1,891,383
Feb 4, 202615.7015.9115.6115.6215.62-0.06%2,181,387
Feb 3, 202615.8316.0815.6315.6315.63-1.45%2,026,505
Feb 2, 202615.6216.0515.5015.8615.86-0.69%1,931,899
Jan 30, 202616.5416.7015.9415.9715.97-3.45%2,655,562
Jan 29, 202615.7616.7315.6516.5416.544.95%6,887,736
Jan 28, 202615.6615.8715.6315.7615.760.64%2,337,657
Jan 27, 202615.7115.8515.6515.6615.66-1.07%1,676,447
Jan 26, 202615.6816.0015.6115.8315.830.96%1,889,956
Jan 23, 202615.9015.9415.6215.6815.68-0.82%1,559,739
Jan 22, 202615.3516.0215.3515.8115.813.06%3,090,922
Jan 21, 202615.5715.6415.1515.3415.34-0.39%1,992,942
Jan 20, 202615.6015.9815.2815.4015.40-1.28%2,219,424
Jan 19, 202615.1716.0515.1515.6015.603.31%4,801,734
Jan 16, 202614.9115.1314.8315.1015.101.27%1,621,378
Jan 15, 202614.6315.0014.6314.9114.911.91%1,854,775
Jan 14, 202614.9815.0914.6314.6314.63-2.21%2,195,871
Jan 13, 202615.0115.0714.8514.9614.96-0.13%2,046,886
Jan 12, 202615.2015.2714.9814.9814.98-1.45%1,919,058
Jan 9, 202615.3115.3915.0615.2015.20-0.72%1,479,085
Jan 8, 202615.5515.5915.0015.3115.31-1.54%1,572,298
Jan 7, 202615.8616.0215.4315.5515.55-1.46%2,818,358
Jan 6, 202616.3016.3015.7515.7815.78-1.99%2,360,346
Jan 5, 202616.1116.3015.8516.1016.100.44%1,808,266
Jan 2, 202615.8716.5615.8716.0316.031.33%1,425,581
Dec 31, 202515.8116.4815.8115.8215.820.13%1,119,235
Dec 30, 202515.5115.8515.2615.8015.801.87%1,389,240
Dec 29, 202515.6215.8715.3115.5115.51-2.08%1,711,135
Dec 26, 202515.9516.1915.7915.8415.84-0.69%1,541,134
Dec 25, 202515.9316.2015.8215.9515.950.82%930,443
Dec 24, 202515.7516.0315.7515.8215.82-0.19%1,293,318
Dec 23, 202516.0716.0715.7315.8515.85-0.94%1,191,994
Dec 22, 202516.2616.4115.7816.0016.00-1.54%1,446,162
Dec 19, 202516.2016.5316.0516.2516.250.12%1,493,397
Dec 18, 202516.3016.5216.1416.2316.23-0.86%1,468,654
Dec 17, 202516.4616.5316.2316.3716.37-0.55%1,124,974
Dec 16, 202516.1016.6416.0916.4616.462.24%1,862,019
Dec 15, 202516.0616.3016.0116.1016.10-0.06%1,596,506
Dec 12, 202516.6016.8016.0216.1116.11-2.83%2,630,111
Dec 11, 202516.8016.8716.5616.5816.58-1.31%1,297,637
Dec 10, 202516.9916.9916.3816.8016.80-2,143,770
Dec 9, 202516.8117.0716.3416.8016.800.30%2,917,806
Dec 8, 202516.6517.1316.6016.7516.750.66%2,796,949
Dec 5, 202516.4916.9316.4216.6416.640.91%2,568,353
Dec 4, 202516.1416.7316.1016.4916.492.17%2,687,162
Dec 3, 202516.1016.5216.0316.1416.140.69%1,792,052
Dec 2, 202516.2616.3815.9216.0316.03-1.17%1,962,712
Dec 1, 202515.8516.4915.8516.2216.222.33%2,799,422
Nov 28, 202515.0516.0514.9915.8515.855.67%4,433,554