Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey · Delayed Price · Currency is TRY 15.79
+0.02 (0.13%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:KMPUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.81 | 15.92 | 15.64 | 15.79 | - | 0.13% | 1,985,842 |
| Jul 31, 2025 | 15.31 | 15.77 | 15.31 | 15.77 | - | 3.07% | 2,051,073 |
| Jul 30, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | - | -1.29% | 1,659,151 |
| Jul 29, 2025 | 15.52 | 15.65 | 15.37 | 15.50 | - | -0.13% | 1,469,933 |
| Jul 28, 2025 | 15.51 | 15.68 | 15.41 | 15.52 | - | 0.06% | 1,589,216 |
| Jul 25, 2025 | 15.62 | 15.62 | 15.31 | 15.51 | - | 0.13% | 1,900,854 |
| Jul 24, 2025 | 15.40 | 15.65 | 15.24 | 15.49 | - | 0.85% | 2,270,910 |
| Jul 23, 2025 | 15.26 | 15.49 | 15.22 | 15.36 | - | 0.13% | 1,695,970 |
| Jul 22, 2025 | 15.07 | 15.39 | 15.00 | 15.34 | - | 1.93% | 2,562,343 |
| Jul 21, 2025 | 14.96 | 15.16 | 14.96 | 15.05 | - | 0.87% | 2,002,834 |
| Jul 18, 2025 | 15.01 | 15.22 | 14.72 | 14.92 | - | -0.53% | 1,726,885 |
| Jul 17, 2025 | 14.88 | 15.20 | 14.81 | 15.00 | - | 1.08% | 1,650,872 |
| Jul 16, 2025 | 14.67 | 15.50 | 14.59 | 14.84 | - | 1.16% | 3,809,441 |
| Jul 14, 2025 | 14.74 | 14.83 | 14.57 | 14.67 | - | -0.47% | 1,247,729 |
| Jul 11, 2025 | 14.69 | 14.84 | 14.36 | 14.74 | - | 0.48% | 1,331,365 |
| Jul 10, 2025 | 14.30 | 14.70 | 14.22 | 14.67 | - | 3.02% | 1,504,527 |
| Jul 9, 2025 | 14.09 | 14.41 | 14.09 | 14.24 | - | 1.06% | 1,326,791 |
| Jul 8, 2025 | 14.49 | 14.58 | 14.05 | 14.09 | - | -2.36% | 1,365,025 |
| Jul 7, 2025 | 14.80 | 14.80 | 14.40 | 14.43 | - | -2.83% | 1,152,699 |
| Jul 4, 2025 | 15.03 | 15.05 | 14.60 | 14.85 | - | -1.00% | 1,732,839 |
| Jul 3, 2025 | 15.00 | 15.14 | 14.53 | 15.00 | - | - | 1,778,795 |
| Jul 2, 2025 | 15.15 | 15.18 | 14.54 | 15.00 | - | -0.99% | 1,997,553 |
| Jul 1, 2025 | 14.50 | 15.32 | 14.46 | 15.15 | - | 4.99% | 2,875,733 |
| Jun 30, 2025 | 13.89 | 14.55 | 13.89 | 14.43 | - | 4.11% | 2,017,460 |
| Jun 27, 2025 | 13.69 | 14.39 | 13.53 | 13.86 | - | 1.17% | 3,595,412 |
| Jun 26, 2025 | 13.70 | 13.95 | 13.40 | 13.70 | - | - | 937,978 |
| Jun 25, 2025 | 13.70 | 13.98 | 13.58 | 13.70 | - | - | 1,271,151 |
| Jun 24, 2025 | 13.25 | 13.78 | 13.25 | 13.70 | - | 4.82% | 1,511,476 |
| Jun 23, 2025 | 13.11 | 13.33 | 12.81 | 13.07 | - | -0.38% | 1,275,083 |
| Jun 20, 2025 | 13.31 | 13.52 | 13.12 | 13.12 | - | -1.20% | 1,124,497 |
| Jun 19, 2025 | 13.62 | 13.80 | 13.25 | 13.28 | - | -2.50% | 648,228 |
| Jun 18, 2025 | 14.06 | 14.06 | 13.50 | 13.62 | - | -3.13% | 847,696 |
| Jun 17, 2025 | 14.00 | 14.12 | 13.71 | 14.06 | - | 0.43% | 1,199,380 |
| Jun 16, 2025 | 13.71 | 14.14 | 13.53 | 14.00 | - | 2.12% | 1,147,300 |
| Jun 13, 2025 | 14.28 | 14.30 | 13.32 | 13.71 | - | -6.10% | 2,607,998 |
| Jun 12, 2025 | 14.56 | 14.85 | 14.40 | 14.60 | - | -0.68% | 1,267,772 |
| Jun 11, 2025 | 14.80 | 14.88 | 14.69 | 14.70 | - | -0.20% | 710,642 |
| Jun 10, 2025 | 14.53 | 14.87 | 14.53 | 14.73 | - | 1.38% | 1,119,581 |
| Jun 5, 2025 | 14.45 | 14.53 | 14.32 | 14.53 | - | 0.55% | 259,604 |
| Jun 4, 2025 | 14.30 | 14.57 | 14.27 | 14.45 | - | 1.05% | 773,322 |
| Jun 3, 2025 | 14.10 | 14.39 | 14.01 | 14.30 | - | 2.14% | 933,232 |
| Jun 2, 2025 | 14.30 | 14.30 | 13.99 | 14.00 | - | -2.10% | 655,919 |
| May 30, 2025 | 14.30 | 14.43 | 14.07 | 14.30 | - | - | 825,872 |
| May 29, 2025 | 14.02 | 14.46 | 13.85 | 14.30 | - | 2.22% | 1,629,708 |
| May 28, 2025 | 14.48 | 14.56 | 13.99 | 13.99 | - | -3.38% | 1,554,847 |
| May 27, 2025 | 14.73 | 14.79 | 14.48 | 14.48 | - | -1.56% | 1,133,922 |
| May 26, 2025 | 15.00 | 15.10 | 14.71 | 14.71 | - | -1.80% | 1,114,799 |
| May 23, 2025 | 15.09 | 15.21 | 14.94 | 14.98 | - | -0.66% | 2,005,427 |
| May 22, 2025 | 15.00 | 15.14 | 14.93 | 15.08 | - | 0.53% | 2,020,466 |
| May 21, 2025 | 15.11 | 15.19 | 14.83 | 15.00 | - | -0.20% | 1,651,578 |