Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey · Delayed Price · Currency is TRY 8.65
-0.03 (-0.35%)
At close: Nov 6, 2025
IST:KRPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.65 | 8.65 | 8.17 | 8.18 | 8.18 | -5.43% | 3,469,054 |
| Nov 6, 2025 | 8.73 | 9.06 | 8.52 | 8.65 | 8.65 | -0.92% | 3,765,864 |
| Nov 5, 2025 | 8.80 | 8.84 | 8.60 | 8.73 | 8.73 | 0.34% | 1,413,452 |
| Nov 4, 2025 | 8.95 | 8.95 | 8.66 | 8.70 | 8.70 | -1.69% | 1,688,574 |
| Nov 3, 2025 | 8.83 | 9.01 | 8.77 | 8.85 | 8.85 | 0.80% | 2,026,246 |
| Oct 31, 2025 | 8.73 | 8.80 | 8.60 | 8.78 | 8.78 | -1.79% | 2,567,457 |
| Oct 30, 2025 | 8.76 | 9.15 | 8.76 | 8.94 | 8.94 | 2.88% | 2,194,595 |
| Oct 28, 2025 | 8.78 | 8.88 | 8.69 | 8.69 | 8.69 | -0.80% | 1,038,748 |
| Oct 27, 2025 | 8.83 | 9.07 | 8.75 | 8.76 | 8.76 | -0.68% | 1,802,270 |
| Oct 24, 2025 | 8.65 | 8.94 | 8.63 | 8.82 | 8.82 | 2.80% | 1,751,645 |
| Oct 23, 2025 | 8.74 | 8.89 | 8.57 | 8.58 | 8.58 | -1.83% | 2,483,710 |
| Oct 22, 2025 | 9.20 | 9.20 | 8.74 | 8.74 | 8.74 | -3.96% | 2,769,023 |
| Oct 21, 2025 | 9.01 | 9.22 | 8.95 | 9.10 | 9.10 | 1.90% | 2,367,224 |
| Oct 20, 2025 | 8.86 | 9.24 | 8.86 | 8.93 | 8.93 | 1.71% | 2,415,775 |
| Oct 17, 2025 | 8.86 | 9.02 | 8.50 | 8.78 | 8.78 | -0.90% | 2,839,748 |
| Oct 16, 2025 | 9.04 | 9.21 | 8.84 | 8.86 | 8.86 | -2.74% | 2,908,723 |
| Oct 15, 2025 | 9.41 | 10.01 | 9.00 | 9.11 | 9.11 | -2.57% | 6,830,400 |
| Oct 14, 2025 | 9.00 | 9.69 | 8.89 | 9.35 | 9.35 | 5.89% | 7,085,416 |
| Oct 13, 2025 | 8.70 | 9.13 | 8.57 | 8.83 | 8.83 | 0.46% | 2,606,915 |
| Oct 10, 2025 | 8.91 | 9.05 | 8.70 | 8.79 | 8.79 | -1.01% | 1,699,833 |
| Oct 9, 2025 | 8.86 | 9.08 | 8.69 | 8.88 | 8.88 | 0.34% | 1,818,554 |
| 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 |