Kervan Gida Sanayi ve Ticaret A.S. (IST:KRVGD)
Turkey · Delayed Price · Currency is TRY 2.930
+0.020 (0.69%)
At close: Jun 22, 2026
IST:KRVGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2.93 | 2.97 | 2.90 | 2.93 | 2.93 | 0.69% | 9,468,278 |
| Jun 19, 2026 | 2.98 | 3.08 | 2.91 | 2.91 | 2.91 | -1.69% | 21,312,750 |
| Jun 18, 2026 | 2.96 | 3.11 | 2.93 | 2.96 | 2.96 | 1.23% | 20,696,150 |
| Jun 17, 2026 | 3.02 | 3.03 | 2.96 | 2.96 | 2.92 | -1.99% | 4,799,219 |
| Jun 16, 2026 | 3.06 | 3.07 | 2.97 | 3.02 | 2.98 | -1.63% | 7,893,406 |
| Jun 15, 2026 | 3.04 | 3.08 | 3.00 | 3.07 | 3.03 | 3.37% | 6,007,247 |
| Jun 12, 2026 | 3.00 | 3.00 | 2.92 | 2.97 | 2.93 | 0.68% | 7,850,907 |
| Jun 11, 2026 | 3.00 | 3.01 | 2.90 | 2.95 | 2.91 | -1.99% | 11,958,770 |
| Jun 10, 2026 | 3.00 | 3.05 | 2.92 | 3.01 | 2.97 | - | 6,368,356 |
| Jun 9, 2026 | 3.19 | 3.23 | 3.01 | 3.01 | 2.97 | -5.64% | 6,416,089 |
| Jun 8, 2026 | 3.13 | 3.24 | 3.06 | 3.19 | 3.15 | 1.92% | 12,195,657 |
| Jun 5, 2026 | 3.20 | 3.22 | 3.08 | 3.13 | 3.09 | -2.49% | 8,221,078 |
| Jun 4, 2026 | 3.27 | 3.28 | 3.16 | 3.21 | 3.17 | -1.23% | 8,359,627 |
| Jun 3, 2026 | 3.27 | 3.35 | 3.21 | 3.25 | 3.21 | -0.31% | 17,096,540 |
| Jun 2, 2026 | 3.40 | 3.57 | 3.26 | 3.26 | 3.22 | -0.31% | 49,029,160 |
| Jun 1, 2026 | 3.18 | 3.27 | 3.13 | 3.27 | 3.23 | 3.48% | 19,079,660 |
| May 26, 2026 | 3.23 | 3.24 | 3.15 | 3.16 | 3.12 | -1.25% | 1,720,836 |
| May 25, 2026 | 3.11 | 3.24 | 3.11 | 3.20 | 3.16 | 0.63% | 5,503,173 |
| May 22, 2026 | 3.00 | 3.18 | 2.99 | 3.18 | 3.14 | 6.00% | 9,770,335 |
| May 21, 2026 | 3.29 | 3.32 | 3.00 | 3.00 | 2.96 | -8.81% | 5,675,915 |
| May 20, 2026 | 3.24 | 3.30 | 3.17 | 3.29 | 3.25 | 1.54% | 11,816,010 |
| May 18, 2026 | 3.39 | 3.39 | 3.23 | 3.24 | 3.20 | -4.42% | 7,910,225 |
| May 15, 2026 | 3.40 | 3.43 | 3.33 | 3.39 | 3.35 | -0.29% | 12,810,230 |
| May 14, 2026 | 3.35 | 3.44 | 3.31 | 3.40 | 3.36 | 3.03% | 14,363,900 |
| May 13, 2026 | 3.40 | 3.45 | 3.25 | 3.30 | 3.26 | -2.94% | 21,317,420 |
| May 12, 2026 | 3.35 | 3.46 | 3.21 | 3.40 | 3.36 | 6.92% | 56,845,390 |
| May 11, 2026 | 3.19 | 3.21 | 3.14 | 3.18 | 3.14 | 0.95% | 14,934,590 |
| May 8, 2026 | 3.10 | 3.18 | 3.08 | 3.15 | 3.11 | 1.61% | 17,614,090 |
| May 7, 2026 | 3.10 | 3.13 | 3.08 | 3.10 | 3.06 | 0.32% | 11,493,670 |
| May 6, 2026 | 3.10 | 3.20 | 3.06 | 3.09 | 3.05 | - | 28,460,930 |
| May 5, 2026 | 3.15 | 3.16 | 3.05 | 3.09 | 3.05 | -2.22% | 15,154,690 |
| May 4, 2026 | 3.14 | 3.18 | 3.08 | 3.16 | 3.12 | 1.28% | 21,370,420 |
| Apr 30, 2026 | 2.98 | 3.17 | 2.95 | 3.12 | 3.08 | 5.41% | 24,103,970 |
| Apr 29, 2026 | 2.95 | 3.03 | 2.92 | 2.96 | 2.92 | -0.34% | 11,424,950 |
| Apr 28, 2026 | 2.97 | 3.02 | 2.91 | 2.97 | 2.93 | - | 10,060,040 |
| Apr 27, 2026 | 2.99 | 2.99 | 2.91 | 2.97 | 2.93 | 1.71% | 10,804,920 |
| Apr 24, 2026 | 2.85 | 2.92 | 2.82 | 2.92 | 2.88 | 1.74% | 5,176,075 |
| Apr 22, 2026 | 2.89 | 2.92 | 2.83 | 2.87 | 2.84 | -0.35% | 5,684,214 |
| Apr 21, 2026 | 2.97 | 2.97 | 2.87 | 2.88 | 2.84 | -2.37% | 8,612,906 |
| Apr 20, 2026 | 2.88 | 2.98 | 2.85 | 2.95 | 2.91 | 1.72% | 16,310,450 |
| Apr 17, 2026 | 2.91 | 2.92 | 2.84 | 2.90 | 2.86 | -0.34% | 18,859,360 |
| Apr 16, 2026 | 2.88 | 2.94 | 2.81 | 2.91 | 2.87 | 1.04% | 12,444,420 |
| Apr 15, 2026 | 2.85 | 2.92 | 2.84 | 2.88 | 2.84 | 1.77% | 9,558,417 |
| Apr 14, 2026 | 2.86 | 2.90 | 2.82 | 2.83 | 2.80 | -0.70% | 5,437,066 |
| Apr 13, 2026 | 2.92 | 2.92 | 2.82 | 2.85 | 2.82 | -3.06% | 8,497,622 |
| Apr 10, 2026 | 2.82 | 2.94 | 2.79 | 2.94 | 2.90 | 5.00% | 10,217,720 |
| Apr 9, 2026 | 2.81 | 2.86 | 2.77 | 2.80 | 2.77 | -0.36% | 5,242,341 |
| Apr 8, 2026 | 2.77 | 2.92 | 2.77 | 2.81 | 2.78 | 3.31% | 11,925,600 |
| Apr 7, 2026 | 2.73 | 2.74 | 2.66 | 2.72 | 2.69 | - | 7,369,660 |
| Apr 6, 2026 | 2.75 | 2.79 | 2.70 | 2.72 | 2.69 | -0.37% | 8,788,435 |