Konfrut Tarim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.28	11.51	11.09	11.12	11.12	-1.59%	1,586,865
Feb 26, 2026	11.35	11.46	11.17	11.30	11.30	-0.35%	1,357,233
Feb 25, 2026	11.52	11.58	11.19	11.34	11.34	-1.56%	1,638,892
Feb 24, 2026	11.63	11.78	11.45	11.52	11.52	-0.95%	1,853,847
Feb 23, 2026	11.92	12.25	11.51	11.63	11.63	-1.61%	1,761,387
Feb 20, 2026	11.59	12.20	11.59	11.82	11.82	1.98%	1,796,781
Feb 19, 2026	12.70	12.70	11.47	11.59	11.59	-8.45%	5,788,749
Feb 18, 2026	13.01	13.36	12.58	12.66	12.66	-2.31%	7,925,457
Feb 17, 2026	12.89	13.06	12.80	12.96	12.96	0.54%	4,217,053
Feb 16, 2026	12.81	13.15	12.79	12.89	12.89	0.62%	4,961,057
Feb 13, 2026	12.97	13.05	12.75	12.81	12.81	-1.31%	3,248,989
Feb 12, 2026	12.94	13.25	12.83	12.98	12.98	0.39%	5,040,593
Feb 11, 2026	12.87	13.00	12.61	12.93	12.93	0.31%	3,203,889
Feb 10, 2026	12.44	13.14	12.41	12.89	12.89	3.62%	10,739,190
Feb 9, 2026	12.66	12.73	12.34	12.44	12.44	-0.72%	3,942,096
Feb 6, 2026	12.60	13.24	12.42	12.53	12.53	-0.63%	8,184,080
Feb 5, 2026	12.09	12.96	12.09	12.61	12.61	3.45%	5,648,815
Feb 4, 2026	12.35	12.52	12.10	12.19	12.19	0.08%	3,004,904
Feb 3, 2026	11.95	12.40	11.90	12.18	12.18	2.35%	4,498,304
Feb 2, 2026	11.85	12.08	11.51	11.90	11.90	1.28%	3,691,462
Jan 30, 2026	12.10	12.19	11.50	11.75	11.75	-2.89%	3,202,666
Jan 29, 2026	11.98	12.48	11.94	12.10	12.10	1.34%	4,244,213
Jan 28, 2026	12.00	12.15	11.81	11.94	11.94	-0.91%	3,494,739
Jan 27, 2026	12.41	12.55	12.02	12.05	12.05	-2.90%	4,710,480
Jan 26, 2026	12.38	13.05	12.28	12.41	12.41	1.14%	5,413,980
Jan 23, 2026	11.51	12.39	11.45	12.27	12.27	6.70%	8,327,865
Jan 22, 2026	11.13	11.83	11.13	11.50	11.50	3.32%	5,129,942
Jan 21, 2026	11.20	11.29	11.11	11.13	11.13	-0.62%	1,545,726
Jan 20, 2026	11.41	11.43	11.15	11.20	11.20	-1.84%	1,974,906
Jan 19, 2026	11.35	11.74	11.25	11.41	11.41	1.69%	2,814,774
Jan 16, 2026	11.26	11.37	11.11	11.22	11.22	0.09%	2,120,352
Jan 15, 2026	11.08	11.35	11.05	11.21	11.21	1.63%	1,722,286
Jan 14, 2026	11.26	11.41	10.70	11.03	11.03	-2.48%	2,910,896
Jan 13, 2026	11.48	11.56	11.21	11.31	11.31	-1.48%	1,918,887
Jan 12, 2026	11.02	11.78	10.94	11.48	11.48	4.36%	6,954,944
Jan 9, 2026	11.17	11.24	10.97	11.00	11.00	-0.99%	1,319,089
Jan 8, 2026	11.21	11.25	11.00	11.11	11.11	-1.33%	1,754,880
Jan 7, 2026	11.51	11.77	11.23	11.26	11.26	-2.43%	3,144,518
Jan 6, 2026	11.73	11.88	11.18	11.54	11.54	-1.79%	3,319,901
Jan 5, 2026	12.30	12.30	11.64	11.75	11.75	-4.47%	7,595,614
Jan 2, 2026	13.04	13.63	12.30	12.30	12.30	-5.67%	7,074,534
Dec 31, 2025	13.71	14.60	13.04	13.04	13.04	-4.19%	10,848,410
Dec 30, 2025	13.69	14.10	13.01	13.61	13.61	1.04%	13,251,580
Dec 29, 2025	12.60	13.47	11.97	13.47	13.47	9.96%	9,349,783
Dec 26, 2025	12.38	13.06	11.58	12.25	12.25	0.57%	15,290,200
Dec 25, 2025	11.19	12.18	10.92	12.18	12.18	9.93%	13,899,570
Dec 24, 2025	10.65	11.68	10.36	11.08	11.08	3.55%	11,304,210
Dec 23, 2025	10.75	10.85	10.68	10.70	10.70	-0.47%	721,013
Dec 22, 2025	11.00	11.01	10.70	10.75	10.75	-1.83%	1,414,853
Dec 19, 2025	10.90	10.96	10.83	10.95	10.95	0.46%	969,839