Konfrut Tarim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	15.61	16.81	15.40	15.65	15.65	2.35%	22,773,460
Jun 15, 2026	14.50	15.29	14.37	15.29	15.29	10.00%	2,370,639
Jun 12, 2026	14.70	15.38	13.66	13.90	13.90	-2.87%	5,941,065
Jun 11, 2026	14.81	15.74	14.11	14.31	14.31	-2.32%	18,068,980
Jun 10, 2026	13.44	14.65	13.15	14.65	14.65	9.98%	14,428,040
Jun 9, 2026	14.61	14.63	13.32	13.32	13.32	-8.83%	8,785,249
Jun 8, 2026	14.99	15.60	14.36	14.61	14.61	-3.05%	10,948,386
Jun 5, 2026	16.60	17.19	14.66	15.07	15.07	-7.43%	23,216,270
Jun 4, 2026	16.69	17.54	15.78	16.28	16.28	1.18%	37,631,150
Jun 3, 2026	15.04	16.09	15.04	16.09	16.09	9.98%	7,660,528
Jun 2, 2026	13.63	14.63	13.14	14.63	14.63	10.00%	16,096,090
Jun 1, 2026	13.05	13.48	12.92	13.30	13.30	4.15%	7,469,107
May 26, 2026	13.02	13.09	12.56	12.77	12.77	-1.92%	2,157,173
May 25, 2026	12.11	13.16	12.11	13.02	13.02	6.37%	6,466,787
May 22, 2026	11.05	12.32	11.05	12.24	12.24	5.79%	2,579,434
May 21, 2026	12.00	12.86	11.55	11.57	11.57	-2.77%	7,306,430
May 20, 2026	12.21	12.26	11.75	11.90	11.90	-2.94%	2,517,944
May 18, 2026	12.50	12.52	12.07	12.26	12.26	-0.33%	4,731,645
May 15, 2026	12.30	12.40	12.10	12.30	12.30	-1.60%	2,202,795
May 14, 2026	12.52	12.58	12.18	12.50	12.50	-0.16%	4,429,455
May 13, 2026	12.52	12.62	12.30	12.52	12.52	0.32%	3,490,072
May 12, 2026	13.00	13.39	12.39	12.48	12.48	-5.88%	8,197,175
May 11, 2026	12.54	13.50	12.50	13.26	13.26	7.63%	9,201,005
May 8, 2026	12.12	12.50	11.92	12.32	12.32	1.32%	3,096,473
May 7, 2026	11.93	12.30	11.90	12.16	12.16	2.36%	2,903,347
May 6, 2026	11.62	11.99	11.53	11.88	11.88	2.50%	4,092,974
May 5, 2026	12.06	12.35	11.52	11.59	11.59	-3.90%	5,534,415
May 4, 2026	11.96	12.32	11.83	12.06	12.06	0.84%	3,538,489
Apr 30, 2026	12.01	12.26	11.89	11.96	11.96	-0.42%	1,458,939
Apr 29, 2026	12.09	12.33	11.97	12.01	12.01	-0.66%	1,240,936
Apr 28, 2026	12.66	12.66	12.05	12.09	12.09	-3.82%	1,583,844
Apr 27, 2026	12.58	12.88	12.49	12.57	12.57	-0.16%	3,125,882
Apr 24, 2026	12.75	12.88	12.53	12.59	12.59	-1.25%	1,308,878
Apr 22, 2026	13.10	13.17	12.61	12.75	12.75	-2.22%	2,346,439
Apr 21, 2026	13.22	13.64	13.04	13.04	13.04	-0.84%	4,059,251
Apr 20, 2026	12.62	13.43	12.62	13.15	13.15	1.70%	3,073,208
Apr 17, 2026	12.58	13.37	12.30	12.93	12.93	4.95%	5,777,964
Apr 16, 2026	12.37	12.64	12.22	12.32	12.32	0.16%	3,527,619
Apr 15, 2026	12.11	12.38	11.88	12.30	12.30	1.82%	4,477,740
Apr 14, 2026	11.64	12.23	11.51	12.08	12.08	5.04%	7,122,897
Apr 13, 2026	11.29	11.62	11.01	11.50	11.50	1.50%	4,178,300
Apr 10, 2026	11.06	11.33	11.06	11.33	11.33	2.44%	1,205,151
Apr 9, 2026	11.32	11.32	11.01	11.06	11.06	-2.38%	1,861,917
Apr 8, 2026	10.87	11.41	10.87	11.33	11.33	5.89%	3,232,145
Apr 7, 2026	10.69	11.05	10.67	10.70	10.70	0.19%	2,870,970
Apr 6, 2026	10.65	10.81	10.63	10.68	10.68	0.56%	1,208,184
Apr 3, 2026	10.66	10.69	10.55	10.62	10.62	-0.09%	993,935
Apr 2, 2026	10.69	10.70	10.60	10.63	10.63	-0.65%	1,174,159
Apr 1, 2026	10.65	10.73	10.61	10.70	10.70	1.33%	946,393
Mar 31, 2026	10.44	10.58	10.40	10.56	10.56	1.25%	1,133,054