Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey · Delayed Price · Currency is TRY 17.12
-0.49 (-2.78%)
Last updated: Sep 3, 2025, 10:01 AM GMT+3
IST:KMPUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.28 | 17.30 | 16.76 | 17.27 | - | - | 2,276,782 |
| Sep 2, 2025 | 17.74 | 18.17 | 16.48 | 17.27 | - | -1.93% | 3,890,436 |
| Sep 1, 2025 | 17.19 | 17.81 | 16.91 | 17.61 | - | 2.44% | 2,708,838 |
| Aug 29, 2025 | 18.09 | 18.77 | 17.19 | 17.19 | - | -3.43% | 5,618,577 |
| Aug 28, 2025 | 17.70 | 17.94 | 17.41 | 17.80 | - | 0.56% | 2,976,763 |
| Aug 27, 2025 | 17.70 | 17.97 | 17.48 | 17.70 | - | - | 2,883,322 |
| Aug 26, 2025 | 17.65 | 17.96 | 17.29 | 17.70 | - | 0.63% | 3,810,883 |
| Aug 25, 2025 | 17.16 | 17.72 | 17.13 | 17.59 | - | 4.02% | 3,635,040 |
| Aug 22, 2025 | 16.84 | 17.18 | 16.64 | 16.91 | - | 0.42% | 2,534,136 |
| Aug 21, 2025 | 16.14 | 17.43 | 16.14 | 16.84 | - | 4.60% | 7,031,934 |
| Aug 20, 2025 | 15.83 | 16.18 | 15.78 | 16.10 | - | 1.07% | 2,424,584 |
| Aug 19, 2025 | 15.39 | 16.20 | 15.37 | 15.93 | - | 3.51% | 3,511,355 |
| Aug 18, 2025 | 15.52 | 15.52 | 15.31 | 15.39 | - | -0.84% | 1,992,793 |
| Aug 15, 2025 | 16.20 | 16.20 | 15.42 | 15.52 | - | -6.05% | 4,579,187 |
| Aug 14, 2025 | 16.08 | 16.52 | 16.05 | 16.52 | - | 2.35% | 1,757,337 |
| Aug 13, 2025 | 16.19 | 16.38 | 16.10 | 16.14 | - | -0.80% | 1,476,047 |
| Aug 12, 2025 | 16.49 | 16.50 | 16.07 | 16.27 | - | -1.33% | 1,578,155 |
| Aug 11, 2025 | 16.59 | 16.84 | 16.30 | 16.49 | - | 0.18% | 1,645,480 |
| Aug 8, 2025 | 17.03 | 17.06 | 16.46 | 16.46 | - | -3.35% | 2,262,772 |
| Aug 7, 2025 | 16.91 | 17.76 | 16.91 | 17.03 | - | 0.77% | 5,360,997 |
| Aug 6, 2025 | 16.10 | 16.92 | 15.79 | 16.90 | - | 5.56% | 4,280,479 |
| Aug 5, 2025 | 15.90 | 16.13 | 15.84 | 16.01 | - | 0.69% | 3,235,366 |
| Aug 4, 2025 | 15.81 | 15.90 | 15.66 | 15.90 | - | 0.70% | 2,120,561 |
| 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 |