Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey · Delayed Price · Currency is TRY 18.43
-0.17 (-0.91%)
Last updated: Oct 8, 2025, 3:27 PM GMT+3
IST:KMPUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.92 | 19.09 | 18.60 | 18.60 | 18.60 | -0.80% | 1,910,370 |
| Oct 6, 2025 | 18.44 | 19.20 | 18.44 | 18.75 | 18.75 | 2.18% | 2,344,303 |
| Oct 3, 2025 | 18.36 | 18.68 | 17.87 | 18.35 | 18.35 | -0.11% | 2,097,412 |
| Oct 2, 2025 | 18.37 | 18.50 | 17.89 | 18.37 | 18.37 | - | 2,022,292 |
| Oct 1, 2025 | 18.50 | 18.73 | 18.16 | 18.37 | 18.37 | -1.18% | 1,633,251 |
| Sep 30, 2025 | 17.85 | 18.59 | 17.58 | 18.59 | 18.59 | 4.15% | 3,177,095 |
| Sep 29, 2025 | 18.44 | 18.44 | 17.72 | 17.85 | 17.85 | -4.24% | 2,241,541 |
| Sep 26, 2025 | 18.96 | 19.00 | 18.30 | 18.64 | 18.64 | -1.69% | 1,860,088 |
| Sep 25, 2025 | 19.28 | 19.64 | 18.72 | 18.96 | 18.96 | -1.66% | 2,108,838 |
| Sep 24, 2025 | 18.76 | 19.34 | 18.55 | 19.28 | 19.28 | 2.88% | 2,337,319 |
| Sep 23, 2025 | 19.15 | 19.26 | 18.74 | 18.74 | 18.74 | -2.40% | 2,887,910 |
| Sep 22, 2025 | 20.18 | 20.18 | 19.08 | 19.20 | 19.20 | 0.26% | 3,932,997 |
| Sep 19, 2025 | 19.15 | 19.40 | 18.83 | 19.15 | 19.15 | - | 4,109,002 |
| Sep 18, 2025 | 19.14 | 19.33 | 18.57 | 19.15 | 19.15 | 0.05% | 5,208,368 |
| Sep 17, 2025 | 18.41 | 19.43 | 18.41 | 19.14 | 19.14 | 4.13% | 7,609,724 |
| Sep 16, 2025 | 18.40 | 19.10 | 18.15 | 18.38 | 18.38 | 0.99% | 8,292,714 |
| Sep 15, 2025 | 16.88 | 18.41 | 16.56 | 18.20 | 18.20 | 7.82% | 4,801,039 |
| Sep 12, 2025 | 16.94 | 17.24 | 16.43 | 16.88 | 16.88 | -0.35% | 2,890,796 |
| Sep 11, 2025 | 16.71 | 17.38 | 16.51 | 16.94 | 16.94 | 1.38% | 4,485,079 |
| Sep 10, 2025 | 17.10 | 17.25 | 16.65 | 16.71 | 16.71 | -2.17% | 2,366,324 |
| Sep 9, 2025 | 17.71 | 17.87 | 17.08 | 17.08 | 17.08 | -3.50% | 3,128,060 |
| Sep 8, 2025 | 17.07 | 17.71 | 16.94 | 17.70 | 17.70 | -1.23% | 3,704,307 |
| Sep 5, 2025 | 18.61 | 18.76 | 17.83 | 17.92 | 17.92 | -2.87% | 6,340,148 |
| Sep 4, 2025 | 17.37 | 18.45 | 17.18 | 18.45 | 18.45 | 6.83% | 4,916,993 |
| Sep 3, 2025 | 17.28 | 17.30 | 16.76 | 17.27 | 17.27 | - | 2,276,782 |
| Sep 2, 2025 | 17.74 | 18.17 | 16.48 | 17.27 | 17.27 | -1.93% | 3,890,436 |
| Sep 1, 2025 | 17.19 | 17.81 | 16.91 | 17.61 | 17.61 | 2.44% | 2,708,838 |
| Aug 29, 2025 | 18.09 | 18.77 | 17.19 | 17.19 | 17.19 | -3.43% | 5,618,577 |
| Aug 28, 2025 | 17.70 | 17.94 | 17.41 | 17.80 | 17.80 | 0.56% | 2,976,763 |
| Aug 27, 2025 | 17.70 | 17.97 | 17.48 | 17.70 | 17.70 | - | 2,883,322 |
| Aug 26, 2025 | 17.65 | 17.96 | 17.29 | 17.70 | 17.70 | 0.63% | 3,810,883 |
| Aug 25, 2025 | 17.16 | 17.72 | 17.13 | 17.59 | 17.59 | 4.02% | 3,635,040 |
| Aug 22, 2025 | 16.84 | 17.18 | 16.64 | 16.91 | 16.91 | 0.42% | 2,534,136 |
| Aug 21, 2025 | 16.14 | 17.43 | 16.14 | 16.84 | 16.84 | 4.60% | 7,031,934 |
| Aug 20, 2025 | 15.83 | 16.18 | 15.78 | 16.10 | 16.10 | 1.07% | 2,424,584 |
| Aug 19, 2025 | 15.39 | 16.20 | 15.37 | 15.93 | 15.93 | 3.51% | 3,511,355 |
| Aug 18, 2025 | 15.52 | 15.52 | 15.31 | 15.39 | 15.39 | -0.84% | 1,992,793 |
| Aug 15, 2025 | 16.20 | 16.20 | 15.42 | 15.52 | 15.52 | -6.05% | 4,579,187 |
| Aug 14, 2025 | 16.08 | 16.52 | 16.05 | 16.52 | 16.52 | 2.35% | 1,757,337 |
| Aug 13, 2025 | 16.19 | 16.38 | 16.10 | 16.14 | 16.14 | -0.80% | 1,476,047 |
| Aug 12, 2025 | 16.49 | 16.50 | 16.07 | 16.27 | 16.27 | -1.33% | 1,578,155 |
| Aug 11, 2025 | 16.59 | 16.84 | 16.30 | 16.49 | 16.49 | 0.18% | 1,645,480 |
| Aug 8, 2025 | 17.03 | 17.06 | 16.46 | 16.46 | 16.46 | -3.35% | 2,262,772 |
| Aug 7, 2025 | 16.91 | 17.76 | 16.91 | 17.03 | 17.03 | 0.77% | 5,360,997 |
| Aug 6, 2025 | 16.10 | 16.92 | 15.79 | 16.90 | 16.90 | 5.56% | 4,280,479 |
| Aug 5, 2025 | 15.90 | 16.13 | 15.84 | 16.01 | 16.01 | 0.69% | 3,235,366 |
| Aug 4, 2025 | 15.81 | 15.90 | 15.66 | 15.90 | 15.90 | 0.70% | 2,120,561 |
| Aug 1, 2025 | 15.81 | 15.92 | 15.64 | 15.79 | 15.79 | 0.13% | 1,985,842 |
| Jul 31, 2025 | 15.31 | 15.77 | 15.31 | 15.77 | 15.77 | 3.07% | 2,051,073 |
| Jul 30, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | 1,659,151 |