Koroplast Temizlik Ambalaj Ürünleri Sanayi ve Dis Ticaret A.S. (IST:KRPLS)
Turkey · Delayed Price · Currency is TRY 9.15
-0.04 (-0.44%)
Last updated: May 18, 2026, 3:30 PM GMT+3
IST:KRPLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.21 | 9.42 | 9.01 | 9.15 | - | -0.44% | 2,346,912 |
| May 15, 2026 | 9.31 | 9.50 | 9.10 | 9.19 | 9.19 | -0.65% | 5,755,468 |
| May 14, 2026 | 8.87 | 9.50 | 8.87 | 9.25 | 9.25 | 4.76% | 4,730,055 |
| May 13, 2026 | 9.65 | 9.73 | 8.81 | 8.83 | 8.83 | -8.31% | 5,095,935 |
| May 12, 2026 | 9.73 | 9.89 | 9.63 | 9.63 | 9.63 | -1.03% | 2,597,565 |
| May 11, 2026 | 9.77 | 9.95 | 9.73 | 9.73 | 9.73 | -0.41% | 1,751,376 |
| May 8, 2026 | 9.81 | 10.26 | 9.75 | 9.77 | 9.77 | -2.10% | 4,401,281 |
| May 7, 2026 | 9.40 | 10.18 | 9.35 | 9.98 | 9.98 | 6.85% | 8,100,208 |
| May 6, 2026 | 9.21 | 9.40 | 9.21 | 9.34 | 9.34 | 1.52% | 2,071,201 |
| May 5, 2026 | 9.45 | 9.45 | 9.19 | 9.20 | 9.20 | -0.22% | 2,091,950 |
| May 4, 2026 | 9.05 | 9.40 | 9.05 | 9.22 | 9.22 | 1.99% | 4,109,600 |
| Apr 30, 2026 | 9.11 | 9.30 | 9.00 | 9.04 | 9.04 | -0.66% | 3,413,210 |
| Apr 29, 2026 | 9.15 | 9.37 | 9.07 | 9.10 | 9.10 | -0.55% | 3,100,899 |
| Apr 28, 2026 | 9.15 | 9.24 | 9.05 | 9.15 | 9.15 | -0.22% | 3,198,964 |
| Apr 27, 2026 | 9.11 | 9.30 | 9.11 | 9.17 | 9.17 | 0.99% | 1,725,028 |
| Apr 24, 2026 | 9.05 | 9.21 | 9.03 | 9.08 | 9.08 | 0.33% | 1,433,967 |
| Apr 22, 2026 | 9.12 | 9.27 | 9.02 | 9.05 | 9.05 | -0.55% | 1,864,738 |
| Apr 21, 2026 | 9.35 | 9.44 | 9.05 | 9.10 | 9.10 | -2.15% | 2,206,309 |
| Apr 20, 2026 | 9.13 | 9.55 | 9.08 | 9.30 | 9.30 | 0.76% | 3,724,450 |
| Apr 17, 2026 | 9.10 | 9.31 | 8.99 | 9.23 | 9.23 | 1.76% | 3,821,164 |
| Apr 16, 2026 | 9.03 | 9.20 | 9.00 | 9.07 | 9.07 | 1.34% | 4,254,963 |
| Apr 15, 2026 | 8.80 | 9.18 | 8.79 | 8.95 | 8.95 | 1.70% | 5,406,053 |
| Apr 14, 2026 | 8.78 | 8.98 | 8.71 | 8.80 | 8.80 | 1.27% | 2,469,415 |
| Apr 13, 2026 | 8.70 | 9.06 | 8.53 | 8.69 | 8.69 | -0.11% | 6,445,567 |
| Apr 10, 2026 | 8.60 | 8.80 | 8.59 | 8.70 | 8.70 | 1.16% | 2,674,216 |
| Apr 9, 2026 | 8.66 | 8.78 | 8.58 | 8.60 | 8.60 | -1.94% | 1,530,145 |
| Apr 8, 2026 | 8.60 | 9.01 | 8.58 | 8.77 | 8.77 | 5.28% | 2,928,537 |
| Apr 7, 2026 | 8.97 | 9.00 | 8.33 | 8.33 | 8.33 | -5.66% | 3,143,867 |
| Apr 6, 2026 | 8.89 | 8.95 | 8.80 | 8.83 | 8.83 | 0.46% | 1,952,327 |
| Apr 3, 2026 | 8.61 | 9.12 | 8.57 | 8.79 | 8.79 | 2.21% | 4,797,607 |
| Apr 2, 2026 | 8.55 | 8.86 | 8.48 | 8.60 | 8.60 | 0.23% | 2,384,441 |
| Apr 1, 2026 | 8.55 | 8.71 | 8.50 | 8.58 | 8.58 | 0.94% | 2,288,613 |
| Mar 31, 2026 | 8.49 | 8.72 | 8.43 | 8.50 | 8.50 | 0.59% | 3,864,209 |
| Mar 30, 2026 | 8.31 | 8.60 | 8.19 | 8.45 | 8.45 | 1.56% | 2,858,816 |
| Mar 27, 2026 | 8.33 | 8.55 | 8.30 | 8.32 | 8.32 | -0.12% | 2,414,721 |
| Mar 26, 2026 | 8.43 | 8.69 | 8.29 | 8.33 | 8.33 | -1.19% | 5,278,979 |
| Mar 25, 2026 | 8.45 | 8.59 | 8.37 | 8.43 | 8.43 | 0.36% | 2,667,145 |
| Mar 24, 2026 | 8.43 | 8.78 | 8.39 | 8.40 | 8.40 | -0.71% | 3,629,738 |
| Mar 23, 2026 | 8.26 | 8.55 | 7.99 | 8.46 | 8.46 | 2.42% | 3,599,476 |
| Mar 19, 2026 | 8.34 | 8.42 | 8.25 | 8.26 | 8.26 | -2.36% | 956,854 |
| Mar 18, 2026 | 8.59 | 8.67 | 8.38 | 8.46 | 8.46 | 0.71% | 3,715,390 |
| Mar 17, 2026 | 8.24 | 8.64 | 8.19 | 8.40 | 8.40 | 1.94% | 3,809,939 |
| Mar 16, 2026 | 8.15 | 8.34 | 8.15 | 8.24 | 8.24 | -0.36% | 3,162,188 |
| Mar 13, 2026 | 8.47 | 8.70 | 8.23 | 8.27 | 8.27 | -1.78% | 4,191,626 |
| Mar 12, 2026 | 8.48 | 8.78 | 8.21 | 8.42 | 8.42 | -0.71% | 6,680,765 |
| Mar 11, 2026 | 9.15 | 9.15 | 8.33 | 8.48 | 8.48 | -5.99% | 6,751,204 |
| Mar 10, 2026 | 8.86 | 9.40 | 8.74 | 9.02 | 9.02 | 2.97% | 7,634,384 |
| Mar 9, 2026 | 8.34 | 9.00 | 8.25 | 8.76 | 8.76 | 6.83% | 17,136,340 |
| Mar 6, 2026 | 8.29 | 8.73 | 8.08 | 8.20 | 8.20 | -1.20% | 13,363,980 |
| Mar 5, 2026 | 7.88 | 8.52 | 7.84 | 8.30 | 8.30 | 7.10% | 15,885,270 |