Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey · Delayed Price · Currency is TRY 8.26
+0.11 (1.35%)
At close: Sep 3, 2025
IST:KRPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.12 | 8.33 | 8.06 | 8.26 | - | 1.35% | 1,673,246 |
| Sep 2, 2025 | 8.60 | 8.60 | 7.90 | 8.15 | - | -4.12% | 3,528,512 |
| Sep 1, 2025 | 8.25 | 8.59 | 8.15 | 8.50 | - | 3.79% | 3,867,094 |
| Aug 29, 2025 | 8.18 | 8.45 | 8.14 | 8.19 | - | 0.12% | 1,489,936 |
| Aug 28, 2025 | 8.24 | 8.36 | 8.18 | 8.18 | - | -0.61% | 895,292 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.22 | 8.23 | - | -0.60% | 1,556,690 |
| Aug 26, 2025 | 8.51 | 8.52 | 8.28 | 8.28 | - | -1.08% | 1,601,963 |
| Aug 25, 2025 | 8.59 | 8.59 | 8.32 | 8.37 | - | 0.84% | 2,869,088 |
| Aug 22, 2025 | 8.20 | 8.62 | 8.15 | 8.30 | - | 1.47% | 3,528,449 |
| Aug 21, 2025 | 8.07 | 8.43 | 7.99 | 8.18 | - | 1.36% | 5,801,352 |
| Aug 20, 2025 | 7.95 | 8.19 | 7.94 | 8.07 | - | 1.51% | 2,631,029 |
| Aug 19, 2025 | 8.02 | 8.05 | 7.94 | 7.95 | - | -0.75% | 1,575,809 |
| Aug 18, 2025 | 7.98 | 8.10 | 7.87 | 8.01 | - | 0.50% | 2,652,094 |
| Aug 15, 2025 | 7.85 | 8.01 | 7.80 | 7.97 | - | 1.66% | 1,316,772 |
| Aug 14, 2025 | 7.89 | 7.94 | 7.80 | 7.84 | - | -0.63% | 1,356,879 |
| Aug 13, 2025 | 7.83 | 7.98 | 7.79 | 7.89 | - | 0.90% | 1,491,126 |
| Aug 12, 2025 | 8.04 | 8.04 | 7.77 | 7.82 | - | -2.37% | 1,698,830 |
| Aug 11, 2025 | 8.10 | 8.65 | 7.94 | 8.01 | - | -2.20% | 7,814,528 |
| Aug 8, 2025 | 8.22 | 8.31 | 8.08 | 8.19 | - | -0.12% | 3,109,478 |
| Aug 7, 2025 | 8.26 | 8.41 | 8.15 | 8.20 | - | -0.73% | 4,119,038 |
| Aug 6, 2025 | 8.14 | 8.89 | 8.10 | 8.26 | - | 1.47% | 13,241,301 |
| Aug 5, 2025 | 7.98 | 8.26 | 7.82 | 8.14 | - | 2.91% | 5,673,041 |
| Aug 4, 2025 | 7.80 | 8.01 | 7.64 | 7.91 | - | 3.53% | 3,268,110 |
| Aug 1, 2025 | 7.66 | 7.72 | 7.59 | 7.64 | - | -0.26% | 1,788,150 |
| Jul 31, 2025 | 7.58 | 7.69 | 7.58 | 7.66 | - | 1.46% | 1,608,714 |
| Jul 30, 2025 | 7.66 | 7.74 | 7.55 | 7.55 | - | -1.44% | 1,877,490 |
| Jul 29, 2025 | 7.52 | 7.74 | 7.52 | 7.66 | - | 1.86% | 3,843,376 |
| Jul 28, 2025 | 7.54 | 7.63 | 7.52 | 7.52 | - | -0.13% | 1,998,606 |
| Jul 25, 2025 | 7.61 | 7.61 | 7.51 | 7.53 | - | -0.79% | 1,914,886 |
| Jul 24, 2025 | 7.55 | 7.67 | 7.54 | 7.59 | - | 0.53% | 2,866,939 |
| Jul 23, 2025 | 7.60 | 7.65 | 7.51 | 7.55 | - | -0.53% | 2,060,555 |
| Jul 22, 2025 | 7.68 | 7.68 | 7.57 | 7.59 | - | -0.39% | 3,025,747 |
| Jul 21, 2025 | 7.67 | 7.71 | 7.57 | 7.62 | - | 0.13% | 4,919,890 |
| Jul 18, 2025 | 8.29 | 8.48 | 7.60 | 7.61 | - | -4.64% | 18,409,817 |
| Jul 17, 2025 | 7.28 | 7.98 | 7.24 | 7.98 | - | 9.92% | 12,223,972 |
| Jul 16, 2025 | 7.13 | 7.33 | 7.05 | 7.26 | - | 1.82% | 3,434,197 |
| Jul 14, 2025 | 6.92 | 7.15 | 6.92 | 7.13 | - | 2.30% | 1,923,316 |
| Jul 11, 2025 | 7.01 | 7.08 | 6.91 | 6.97 | - | -0.85% | 1,556,624 |
| Jul 10, 2025 | 7.13 | 7.18 | 7.01 | 7.03 | - | 0.14% | 2,391,581 |
| Jul 9, 2025 | 6.82 | 7.06 | 6.82 | 7.02 | - | 2.63% | 1,806,308 |
| Jul 8, 2025 | 6.94 | 6.99 | 6.81 | 6.84 | - | -1.44% | 1,276,684 |
| Jul 7, 2025 | 7.04 | 7.04 | 6.81 | 6.94 | - | -1.70% | 1,552,598 |
| Jul 4, 2025 | 7.01 | 7.20 | 6.90 | 7.06 | - | 1.00% | 2,095,714 |
| Jul 3, 2025 | 6.99 | 7.05 | 6.96 | 6.99 | - | 1.16% | 1,118,088 |
| Jul 2, 2025 | 6.89 | 7.06 | 6.89 | 6.91 | - | 0.29% | 2,260,068 |
| Jul 1, 2025 | 6.94 | 7.02 | 6.88 | 6.89 | - | -0.14% | 1,332,603 |
| Jun 30, 2025 | 6.77 | 6.95 | 6.70 | 6.90 | - | 2.53% | 1,348,789 |
| Jun 27, 2025 | 6.84 | 6.84 | 6.61 | 6.73 | - | -1.61% | 1,150,191 |
| Jun 26, 2025 | 7.18 | 7.19 | 6.83 | 6.84 | - | -3.66% | 2,005,171 |
| Jun 25, 2025 | 7.20 | 7.20 | 6.99 | 7.10 | - | 1.87% | 2,400,243 |