Kervan Gida Sanayi ve Ticaret A.S. (IST:KRVGD)
Turkey · Delayed Price · Currency is TRY 2.350
0.00 (0.00%)
Last updated: Sep 3, 2025, 10:53 AM GMT+3
IST:KRVGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.37 | 2.42 | 2.34 | 2.41 | - | 1.69% | 22,552,059 |
| Sep 2, 2025 | 2.44 | 2.44 | 2.26 | 2.37 | - | -2.07% | 34,509,195 |
| Sep 1, 2025 | 2.44 | 2.45 | 2.39 | 2.42 | - | 0.41% | 14,195,898 |
| Aug 29, 2025 | 2.45 | 2.46 | 2.38 | 2.41 | - | -1.63% | 13,998,687 |
| Aug 28, 2025 | 2.50 | 2.54 | 2.43 | 2.45 | - | -1.61% | 17,015,084 |
| Aug 27, 2025 | 2.53 | 2.63 | 2.49 | 2.49 | - | -0.40% | 47,319,179 |
| Aug 26, 2025 | 2.47 | 2.50 | 2.43 | 2.50 | - | 1.21% | 23,461,095 |
| Aug 25, 2025 | 2.47 | 2.51 | 2.43 | 2.47 | - | - | 20,988,580 |
| Aug 22, 2025 | 2.50 | 2.53 | 2.43 | 2.47 | - | -0.80% | 24,727,643 |
| Aug 21, 2025 | 2.45 | 2.51 | 2.43 | 2.49 | - | 2.47% | 19,106,251 |
| Aug 20, 2025 | 2.37 | 2.52 | 2.35 | 2.43 | - | 2.53% | 32,621,331 |
| Aug 19, 2025 | 2.29 | 2.39 | 2.28 | 2.37 | - | 3.49% | 39,046,934 |
| Aug 18, 2025 | 2.30 | 2.33 | 2.28 | 2.29 | - | 0.88% | 14,686,742 |
| Aug 15, 2025 | 2.28 | 2.29 | 2.24 | 2.27 | - | - | 10,845,614 |
| Aug 14, 2025 | 2.24 | 2.29 | 2.23 | 2.27 | - | 0.44% | 12,181,633 |
| Aug 13, 2025 | 2.30 | 2.30 | 2.25 | 2.26 | - | -1.74% | 16,994,138 |
| Aug 12, 2025 | 2.34 | 2.36 | 2.28 | 2.30 | - | -1.71% | 15,209,422 |
| Aug 11, 2025 | 2.34 | 2.39 | 2.33 | 2.34 | - | 0.43% | 17,459,921 |
| Aug 8, 2025 | 2.34 | 2.42 | 2.32 | 2.33 | - | - | 28,457,028 |
| Aug 7, 2025 | 2.28 | 2.38 | 2.28 | 2.33 | - | 2.64% | 33,294,119 |
| Aug 6, 2025 | 2.33 | 2.35 | 2.27 | 2.27 | - | -2.58% | 17,171,458 |
| Aug 5, 2025 | 2.35 | 2.35 | 2.29 | 2.33 | - | -0.85% | 34,722,451 |
| Aug 4, 2025 | 2.25 | 2.36 | 2.24 | 2.35 | - | 5.38% | 62,964,561 |
| Aug 1, 2025 | 2.16 | 2.23 | 2.14 | 2.23 | - | 3.72% | 27,984,192 |
| Jul 31, 2025 | 2.12 | 2.16 | 2.11 | 2.15 | - | 1.42% | 12,492,082 |
| Jul 30, 2025 | 2.16 | 2.17 | 2.10 | 2.12 | - | -1.40% | 20,479,975 |
| Jul 29, 2025 | 2.19 | 2.20 | 2.14 | 2.15 | - | -1.83% | 19,453,786 |
| Jul 28, 2025 | 2.12 | 2.20 | 2.12 | 2.19 | - | 3.79% | 24,932,967 |
| Jul 25, 2025 | 2.15 | 2.17 | 2.10 | 2.11 | - | -1.86% | 18,069,619 |
| Jul 24, 2025 | 2.14 | 2.16 | 2.13 | 2.15 | - | 0.47% | 13,537,682 |
| Jul 23, 2025 | 2.17 | 2.17 | 2.13 | 2.14 | - | -0.93% | 10,840,281 |
| Jul 22, 2025 | 2.16 | 2.20 | 2.14 | 2.16 | - | 0.47% | 19,838,235 |
| Jul 21, 2025 | 2.11 | 2.17 | 2.10 | 2.15 | - | 2.38% | 19,823,759 |
| Jul 18, 2025 | 2.11 | 2.12 | 2.09 | 2.10 | - | -0.47% | 13,091,634 |
| Jul 17, 2025 | 2.12 | 2.13 | 2.09 | 2.11 | - | 1.44% | 17,059,470 |
| Jul 16, 2025 | 2.06 | 2.11 | 2.03 | 2.08 | - | 0.97% | 25,957,621 |
| Jul 14, 2025 | 2.07 | 2.09 | 2.05 | 2.06 | - | - | 18,149,237 |
| Jul 11, 2025 | 2.06 | 2.08 | 2.01 | 2.06 | - | - | 9,721,123 |
| Jul 10, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | - | 1.98% | 10,901,421 |
| Jul 9, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | - | - | 9,249,424 |
| Jul 8, 2025 | 2.03 | 2.06 | 1.99 | 2.02 | - | - | 11,777,267 |
| Jul 7, 2025 | 2.03 | 2.03 | 1.94 | 2.02 | - | -1.94% | 6,801,235 |
| Jul 4, 2025 | 2.05 | 2.06 | 2.02 | 2.06 | - | 0.49% | 5,333,513 |
| Jul 3, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | - | 0.99% | 8,893,752 |
| Jul 2, 2025 | 2.01 | 2.04 | 1.99 | 2.03 | - | 1.00% | 10,334,349 |
| Jul 1, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | - | 1.01% | 9,779,137 |
| Jun 30, 2025 | 1.94 | 1.99 | 1.93 | 1.99 | - | 3.11% | 11,825,927 |
| Jun 27, 2025 | 1.90 | 1.93 | 1.88 | 1.93 | - | 1.58% | 9,974,381 |
| Jun 26, 2025 | 1.91 | 1.91 | 1.88 | 1.90 | - | - | 5,851,715 |
| Jun 25, 2025 | 1.89 | 1.91 | 1.87 | 1.90 | - | 1.06% | 7,976,537 |