Konfrut Tarim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.60	11.69	11.52	11.64	11.64	0.34%	1,279,152
Dec 4, 2025	11.69	11.90	11.56	11.60	11.60	-0.60%	1,030,434
Dec 3, 2025	12.04	12.14	11.50	11.67	11.67	-3.07%	1,346,230
Dec 2, 2025	11.98	12.05	11.81	12.04	12.04	1.35%	702,092
Dec 1, 2025	11.57	12.22	11.57	11.88	11.88	2.77%	1,872,552
Nov 28, 2025	11.60	11.74	11.51	11.56	11.56	-0.34%	1,058,300
Nov 27, 2025	11.18	11.61	11.18	11.60	11.60	3.76%	1,398,336
Nov 26, 2025	11.30	11.38	11.09	11.18	11.18	-0.97%	1,031,559
Nov 25, 2025	11.79	11.81	11.19	11.29	11.29	-3.67%	2,317,932
Nov 24, 2025	11.85	12.14	11.72	11.72	11.72	-0.59%	1,636,316
Nov 21, 2025	11.88	12.05	11.79	11.79	11.79	-0.76%	1,012,363
Nov 20, 2025	11.81	12.08	11.80	11.88	11.88	0.85%	1,353,506
Nov 19, 2025	11.97	12.14	11.78	11.78	11.78	-1.34%	1,303,366
Nov 18, 2025	12.20	12.27	11.91	11.94	11.94	-1.73%	1,278,815
Nov 17, 2025	11.87	12.41	11.76	12.15	12.15	4.11%	1,997,946
Nov 14, 2025	12.10	12.10	11.60	11.67	11.67	-3.55%	1,490,476
Nov 13, 2025	12.04	12.54	11.82	12.10	12.10	0.75%	2,468,779
Nov 12, 2025	12.12	12.43	11.93	12.01	12.01	-0.91%	1,307,034
Nov 11, 2025	12.25	12.69	11.88	12.12	12.12	-5.83%	2,530,290
Nov 10, 2025	12.95	13.21	12.83	12.87	12.87	-1.38%	935,595
Nov 7, 2025	13.22	13.59	13.00	13.05	13.05	-2.25%	1,393,411
Nov 6, 2025	13.94	14.08	13.25	13.35	13.35	-4.23%	2,934,373
Nov 5, 2025	14.07	14.27	13.84	13.94	13.94	-1.06%	1,870,462
Nov 4, 2025	14.19	14.45	13.85	14.09	14.09	-	2,626,172
Nov 3, 2025	13.95	14.31	13.95	14.09	14.09	1.00%	1,972,417
Oct 31, 2025	13.85	14.37	13.68	13.95	13.95	-2.24%	4,205,449
Oct 30, 2025	13.25	14.50	13.22	14.27	14.27	8.19%	6,581,802
Oct 28, 2025	13.16	13.36	12.95	13.19	13.19	0.84%	580,235
Oct 27, 2025	13.31	13.59	13.08	13.08	13.08	-1.65%	2,127,977
Oct 24, 2025	12.78	13.58	12.78	13.30	13.30	4.07%	2,870,706
Oct 23, 2025	13.04	13.12	12.77	12.78	12.78	-1.46%	2,423,447
Oct 22, 2025	13.50	13.57	12.88	12.97	12.97	-3.93%	2,134,844
Oct 21, 2025	13.87	13.90	13.44	13.50	13.50	-2.60%	2,036,498
Oct 20, 2025	13.05	14.00	12.63	13.86	13.86	6.62%	2,828,229
Oct 17, 2025	13.36	13.40	12.67	13.00	13.00	-2.62%	1,977,518
Oct 16, 2025	14.19	14.21	13.35	13.35	13.35	-5.12%	3,265,290
Oct 15, 2025	14.48	14.96	14.00	14.07	14.07	0.29%	2,426,464
Oct 14, 2025	14.72	15.29	13.99	14.03	14.03	-5.84%	2,573,733
Oct 13, 2025	14.86	15.37	14.21	14.90	14.90	-4.85%	6,963,153
Oct 10, 2025	17.44	17.69	15.66	15.66	15.66	-10.00%	5,629,486
Oct 9, 2025	17.20	18.40	17.16	17.40	17.40	1.75%	5,285,141
Oct 8, 2025	19.06	19.10	17.10	17.10	17.10	-10.00%	3,291,175
Oct 7, 2025	20.54	21.20	19.00	19.00	19.00	-7.50%	4,670,818
Oct 6, 2025	21.50	22.02	20.48	20.54	20.54	-4.38%	1,550,362
Oct 3, 2025	21.44	22.30	21.42	21.48	21.48	0.19%	1,879,235
Oct 2, 2025	21.00	22.54	20.68	21.44	21.44	0.37%	2,054,861
Oct 1, 2025	22.00	22.04	20.92	21.36	21.36	-2.64%	1,729,802
Sep 30, 2025	22.28	22.76	21.94	21.94	21.94	-1.53%	892,458
Sep 29, 2025	22.90	23.24	22.26	22.28	22.28	-2.71%	1,389,701
Sep 26, 2025	23.40	23.70	22.80	22.90	22.90	-2.14%	890,890