Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey · Delayed Price · Currency is TRY 16.64
+0.15 (0.91%)
At close: Dec 5, 2025
IST:KMPUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.49 | 16.93 | 16.42 | 16.64 | 16.64 | 0.91% | 2,568,353 |
| Dec 4, 2025 | 16.14 | 16.73 | 16.10 | 16.49 | 16.49 | 2.17% | 2,687,162 |
| Dec 3, 2025 | 16.10 | 16.52 | 16.03 | 16.14 | 16.14 | 0.69% | 1,792,052 |
| Dec 2, 2025 | 16.26 | 16.38 | 15.92 | 16.03 | 16.03 | -1.17% | 1,962,712 |
| Dec 1, 2025 | 15.85 | 16.49 | 15.85 | 16.22 | 16.22 | 2.33% | 2,799,422 |
| Nov 28, 2025 | 15.05 | 16.05 | 14.99 | 15.85 | 15.85 | 5.67% | 4,433,554 |
| Nov 27, 2025 | 15.38 | 15.42 | 14.64 | 15.00 | 15.00 | - | 1,486,269 |
| Nov 26, 2025 | 14.70 | 15.06 | 14.55 | 15.00 | 15.00 | 2.32% | 2,085,494 |
| Nov 25, 2025 | 15.06 | 15.16 | 14.33 | 14.66 | 14.66 | -1.87% | 2,787,603 |
| Nov 24, 2025 | 14.79 | 15.02 | 14.68 | 14.94 | 14.94 | 0.61% | 1,601,757 |
| Nov 21, 2025 | 15.00 | 15.15 | 14.85 | 14.85 | 14.85 | -1.26% | 1,119,243 |
| Nov 20, 2025 | 15.12 | 15.36 | 14.71 | 15.04 | 15.04 | -0.07% | 1,390,737 |
| Nov 19, 2025 | 15.45 | 15.80 | 15.00 | 15.05 | 15.05 | -2.40% | 1,613,994 |
| Nov 18, 2025 | 16.00 | 16.02 | 15.41 | 15.42 | 15.42 | -3.56% | 4,073,491 |
| Nov 17, 2025 | 15.70 | 16.20 | 15.70 | 15.99 | 15.99 | 2.11% | 1,492,094 |
| Nov 14, 2025 | 15.88 | 15.95 | 15.60 | 15.66 | 15.66 | -1.39% | 911,566 |
| Nov 13, 2025 | 16.08 | 16.28 | 15.84 | 15.88 | 15.88 | -1.24% | 1,446,976 |
| Nov 12, 2025 | 16.42 | 16.59 | 16.04 | 16.08 | 16.08 | -2.07% | 1,727,517 |
| Nov 11, 2025 | 17.57 | 17.59 | 16.31 | 16.42 | 16.42 | -6.60% | 2,774,927 |
| Nov 10, 2025 | 18.02 | 18.21 | 17.58 | 17.58 | 17.58 | -2.55% | 1,564,062 |
| Nov 7, 2025 | 18.71 | 18.80 | 18.01 | 18.04 | 18.04 | -3.58% | 1,336,132 |
| Nov 6, 2025 | 18.91 | 19.16 | 18.40 | 18.71 | 18.71 | -0.90% | 2,068,410 |
| Nov 5, 2025 | 19.69 | 19.69 | 18.64 | 18.88 | 18.88 | -1.62% | 3,823,821 |
| Nov 4, 2025 | 19.12 | 20.08 | 19.00 | 19.19 | 19.19 | 2.95% | 12,606,950 |
| Nov 3, 2025 | 16.95 | 18.64 | 16.95 | 18.64 | 18.64 | 9.97% | 6,134,349 |
| Oct 31, 2025 | 17.15 | 17.19 | 16.81 | 16.95 | 16.95 | 0.06% | 1,262,960 |
| Oct 30, 2025 | 16.67 | 17.25 | 16.67 | 16.94 | 16.94 | 1.62% | 1,070,829 |
| Oct 28, 2025 | 16.85 | 16.88 | 16.51 | 16.67 | 16.67 | 0.54% | 1,473,753 |
| Oct 27, 2025 | 16.68 | 16.89 | 16.57 | 16.58 | 16.58 | -0.18% | 1,114,883 |
| Oct 24, 2025 | 16.50 | 16.98 | 16.30 | 16.61 | 16.61 | 2.53% | 1,959,215 |
| Oct 23, 2025 | 16.35 | 16.44 | 16.07 | 16.20 | 16.20 | -0.67% | 1,551,783 |
| Oct 22, 2025 | 16.51 | 16.89 | 16.24 | 16.31 | 16.31 | -1.21% | 1,830,960 |
| Oct 21, 2025 | 16.75 | 16.88 | 16.51 | 16.51 | 16.51 | -1.43% | 1,420,106 |
| Oct 20, 2025 | 16.63 | 17.26 | 16.51 | 16.75 | 16.75 | 0.90% | 2,259,804 |
| Oct 17, 2025 | 17.11 | 17.20 | 16.51 | 16.60 | 16.60 | -2.98% | 1,500,285 |
| Oct 16, 2025 | 16.74 | 17.23 | 16.71 | 17.11 | 17.11 | 1.85% | 1,386,401 |
| Oct 15, 2025 | 16.85 | 17.15 | 16.51 | 16.80 | 16.80 | 0.72% | 1,304,033 |
| Oct 14, 2025 | 17.17 | 17.22 | 16.68 | 16.68 | 16.68 | -3.92% | 1,473,765 |
| Oct 13, 2025 | 17.30 | 17.55 | 16.78 | 17.36 | 17.36 | -0.97% | 2,886,633 |
| Oct 10, 2025 | 18.00 | 18.12 | 17.36 | 17.53 | 17.53 | -2.50% | 3,057,899 |
| Oct 9, 2025 | 18.52 | 18.67 | 17.98 | 17.98 | 17.98 | -2.65% | 1,935,812 |
| Oct 8, 2025 | 18.61 | 18.70 | 18.17 | 18.47 | 18.47 | -0.70% | 1,809,866 |
| 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 |