Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey · Delayed Price · Currency is TRY 8.86
+0.27 (3.14%)
At close: Oct 2, 2025
IST:KRPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 8.57 | 9.10 | 8.57 | 8.85 | 8.85 | 3.63% | 4,376,548 |
| Oct 7, 2025 | 8.49 | 8.71 | 8.40 | 8.54 | 8.54 | 0.59% | 1,664,689 |
| Oct 6, 2025 | 8.79 | 8.79 | 8.42 | 8.49 | 8.49 | -0.35% | 2,993,325 |
| Oct 3, 2025 | 8.87 | 8.97 | 8.52 | 8.52 | 8.52 | -3.84% | 2,728,583 |
| Oct 2, 2025 | 8.80 | 9.25 | 8.80 | 8.86 | 8.86 | 3.14% | 5,798,812 |
| Oct 1, 2025 | 8.57 | 8.87 | 8.55 | 8.59 | 8.59 | 0.59% | 3,307,075 |
| Sep 30, 2025 | 8.68 | 8.79 | 8.46 | 8.54 | 8.54 | -1.39% | 2,430,039 |
| Sep 29, 2025 | 9.24 | 9.47 | 8.66 | 8.66 | 8.66 | -6.07% | 5,544,327 |
| Sep 26, 2025 | 9.82 | 9.90 | 9.22 | 9.22 | 9.22 | -5.92% | 7,893,034 |
| Sep 25, 2025 | 9.83 | 10.55 | 9.37 | 9.80 | 9.80 | 1.77% | 20,045,580 |
| Sep 24, 2025 | 8.94 | 9.71 | 8.85 | 9.63 | 9.63 | 7.84% | 7,320,780 |
| Sep 23, 2025 | 9.21 | 9.22 | 8.81 | 8.93 | 8.93 | -3.04% | 2,550,904 |
| Sep 22, 2025 | 9.12 | 9.40 | 9.02 | 9.21 | 9.21 | 1.66% | 3,324,493 |
| Sep 19, 2025 | 8.80 | 9.15 | 8.70 | 9.06 | 9.06 | 2.95% | 4,552,986 |
| Sep 18, 2025 | 8.60 | 9.00 | 8.58 | 8.80 | 8.80 | 2.92% | 5,226,050 |
| Sep 17, 2025 | 8.53 | 8.58 | 8.40 | 8.55 | 8.55 | 1.18% | 2,106,647 |
| Sep 16, 2025 | 8.10 | 8.84 | 8.10 | 8.45 | 8.45 | 4.32% | 7,606,074 |
| Sep 15, 2025 | 8.07 | 8.15 | 7.63 | 8.10 | 8.10 | 5.19% | 2,500,997 |
| Sep 12, 2025 | 8.00 | 8.00 | 7.63 | 7.70 | 7.70 | -2.53% | 1,679,591 |
| Sep 11, 2025 | 7.93 | 8.27 | 7.89 | 7.90 | 7.90 | 0.25% | 3,146,227 |
| Sep 10, 2025 | 8.00 | 8.06 | 7.88 | 7.88 | 7.88 | -0.88% | 1,071,576 |
| Sep 9, 2025 | 8.20 | 8.27 | 7.95 | 7.95 | 7.95 | -1.24% | 1,340,592 |
| Sep 8, 2025 | 7.91 | 8.11 | 7.91 | 8.05 | 8.05 | -0.74% | 1,417,038 |
| Sep 5, 2025 | 8.50 | 8.50 | 8.11 | 8.11 | 8.11 | -3.11% | 1,884,988 |
| Sep 4, 2025 | 8.50 | 8.50 | 8.26 | 8.37 | 8.37 | 1.33% | 1,425,641 |
| Sep 3, 2025 | 8.12 | 8.33 | 8.06 | 8.26 | 8.26 | 1.35% | 1,673,246 |
| Sep 2, 2025 | 8.60 | 8.60 | 7.90 | 8.15 | 8.15 | -4.12% | 3,528,512 |
| Sep 1, 2025 | 8.25 | 8.59 | 8.15 | 8.50 | 8.50 | 3.79% | 3,867,094 |
| Aug 29, 2025 | 8.18 | 8.45 | 8.14 | 8.19 | 8.19 | 0.12% | 1,489,936 |
| Aug 28, 2025 | 8.24 | 8.36 | 8.18 | 8.18 | 8.18 | -0.61% | 895,292 |
| Aug 27, 2025 | 8.35 | 8.35 | 8.22 | 8.23 | 8.23 | -0.60% | 1,556,690 |
| Aug 26, 2025 | 8.51 | 8.52 | 8.28 | 8.28 | 8.28 | -1.08% | 1,601,963 |
| Aug 25, 2025 | 8.59 | 8.59 | 8.32 | 8.37 | 8.37 | 0.84% | 2,869,088 |
| Aug 22, 2025 | 8.20 | 8.62 | 8.15 | 8.30 | 8.30 | 1.47% | 3,528,449 |
| Aug 21, 2025 | 8.07 | 8.43 | 7.99 | 8.18 | 8.18 | 1.36% | 5,801,352 |
| Aug 20, 2025 | 7.95 | 8.19 | 7.94 | 8.07 | 8.07 | 1.51% | 2,631,029 |
| Aug 19, 2025 | 8.02 | 8.05 | 7.94 | 7.95 | 7.95 | -0.75% | 1,575,809 |
| Aug 18, 2025 | 7.98 | 8.10 | 7.87 | 8.01 | 8.01 | 0.50% | 2,652,094 |
| Aug 15, 2025 | 7.85 | 8.01 | 7.80 | 7.97 | 7.97 | 1.66% | 1,316,772 |
| Aug 14, 2025 | 7.89 | 7.94 | 7.80 | 7.84 | 7.84 | -0.63% | 1,356,879 |
| Aug 13, 2025 | 7.83 | 7.98 | 7.79 | 7.89 | 7.89 | 0.90% | 1,491,126 |
| Aug 12, 2025 | 8.04 | 8.04 | 7.77 | 7.82 | 7.82 | -2.37% | 1,698,830 |
| Aug 11, 2025 | 8.10 | 8.65 | 7.94 | 8.01 | 8.01 | -2.20% | 7,814,528 |
| Aug 8, 2025 | 8.22 | 8.31 | 8.08 | 8.19 | 8.19 | -0.12% | 3,109,478 |
| Aug 7, 2025 | 8.26 | 8.41 | 8.15 | 8.20 | 8.20 | -0.73% | 4,119,038 |
| Aug 6, 2025 | 8.14 | 8.89 | 8.10 | 8.26 | 8.26 | 1.47% | 13,241,300 |
| Aug 5, 2025 | 7.98 | 8.26 | 7.82 | 8.14 | 8.14 | 2.91% | 5,673,041 |
| Aug 4, 2025 | 7.80 | 8.01 | 7.64 | 7.91 | 7.91 | 3.53% | 3,268,110 |
| Aug 1, 2025 | 7.66 | 7.72 | 7.59 | 7.64 | 7.64 | -0.26% | 1,788,150 |
| Jul 31, 2025 | 7.58 | 7.69 | 7.58 | 7.66 | 7.66 | 1.46% | 1,608,714 |