Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey · Delayed Price · Currency is TRY 18.04
-0.67 (-3.58%)
At close: Nov 7, 2025
IST:KMPUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |