Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey · Delayed Price · Currency is TRY 15.10
+0.19 (1.27%)
At close: Jan 16, 2026
IST:KMPUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 15.17 | 16.05 | 15.15 | 15.60 | 15.60 | 3.31% | 4,801,734 |
| Jan 16, 2026 | 14.91 | 15.13 | 14.83 | 15.10 | 15.10 | 1.27% | 1,621,378 |
| Jan 15, 2026 | 14.63 | 15.00 | 14.63 | 14.91 | 14.91 | 1.91% | 1,854,775 |
| Jan 14, 2026 | 14.98 | 15.09 | 14.63 | 14.63 | 14.63 | -2.21% | 2,195,871 |
| Jan 13, 2026 | 15.01 | 15.07 | 14.85 | 14.96 | 14.96 | -0.13% | 2,046,886 |
| Jan 12, 2026 | 15.20 | 15.27 | 14.98 | 14.98 | 14.98 | -1.45% | 1,919,058 |
| Jan 9, 2026 | 15.31 | 15.39 | 15.06 | 15.20 | 15.20 | -0.72% | 1,479,085 |
| Jan 8, 2026 | 15.55 | 15.59 | 15.00 | 15.31 | 15.31 | -1.54% | 1,572,298 |
| Jan 7, 2026 | 15.86 | 16.02 | 15.43 | 15.55 | 15.55 | -1.46% | 2,818,358 |
| Jan 6, 2026 | 16.30 | 16.30 | 15.75 | 15.78 | 15.78 | -1.99% | 2,360,346 |
| Jan 5, 2026 | 16.11 | 16.30 | 15.85 | 16.10 | 16.10 | 0.44% | 1,808,266 |
| Jan 2, 2026 | 15.87 | 16.56 | 15.87 | 16.03 | 16.03 | 1.33% | 1,425,581 |
| Dec 31, 2025 | 15.81 | 16.48 | 15.81 | 15.82 | 15.82 | 0.13% | 1,119,235 |
| Dec 30, 2025 | 15.51 | 15.85 | 15.26 | 15.80 | 15.80 | 1.87% | 1,389,240 |
| Dec 29, 2025 | 15.62 | 15.87 | 15.31 | 15.51 | 15.51 | -2.08% | 1,711,135 |
| Dec 26, 2025 | 15.95 | 16.19 | 15.79 | 15.84 | 15.84 | -0.69% | 1,541,134 |
| Dec 25, 2025 | 15.93 | 16.20 | 15.82 | 15.95 | 15.95 | 0.82% | 930,443 |
| Dec 24, 2025 | 15.75 | 16.03 | 15.75 | 15.82 | 15.82 | -0.19% | 1,293,318 |
| Dec 23, 2025 | 16.07 | 16.07 | 15.73 | 15.85 | 15.85 | -0.94% | 1,191,994 |
| Dec 22, 2025 | 16.26 | 16.41 | 15.78 | 16.00 | 16.00 | -1.54% | 1,446,162 |
| Dec 19, 2025 | 16.20 | 16.53 | 16.05 | 16.25 | 16.25 | 0.12% | 1,493,397 |
| Dec 18, 2025 | 16.30 | 16.52 | 16.14 | 16.23 | 16.23 | -0.86% | 1,468,654 |
| Dec 17, 2025 | 16.46 | 16.53 | 16.23 | 16.37 | 16.37 | -0.55% | 1,124,974 |
| Dec 16, 2025 | 16.10 | 16.64 | 16.09 | 16.46 | 16.46 | 2.24% | 1,862,019 |
| Dec 15, 2025 | 16.06 | 16.30 | 16.01 | 16.10 | 16.10 | -0.06% | 1,596,506 |
| Dec 12, 2025 | 16.60 | 16.80 | 16.02 | 16.11 | 16.11 | -2.83% | 2,630,111 |
| Dec 11, 2025 | 16.80 | 16.87 | 16.56 | 16.58 | 16.58 | -1.31% | 1,297,637 |
| Dec 10, 2025 | 16.99 | 16.99 | 16.38 | 16.80 | 16.80 | - | 2,143,770 |
| Dec 9, 2025 | 16.81 | 17.07 | 16.34 | 16.80 | 16.80 | 0.30% | 2,917,806 |
| Dec 8, 2025 | 16.65 | 17.13 | 16.60 | 16.75 | 16.75 | 0.66% | 2,796,949 |
| 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 |