Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey
· Delayed Price · Currency is TRY 318.00
+3.00 (0.95%)
At close: Dec 3, 2025
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 321.25 | 324.00 | 314.00 | 321.25 | 321.25 | 0.23% | 134,651 |
| Dec 4, 2025 | 318.25 | 345.00 | 315.75 | 320.50 | 320.50 | 0.79% | 204,426 |
| Dec 3, 2025 | 316.00 | 327.25 | 311.50 | 318.00 | 318.00 | 0.95% | 180,336 |
| Dec 2, 2025 | 310.25 | 321.50 | 310.25 | 315.00 | 315.00 | -1.18% | 84,436 |
| Dec 1, 2025 | 320.50 | 329.50 | 318.00 | 318.75 | 318.75 | -0.55% | 133,661 |
| Nov 28, 2025 | 321.50 | 330.50 | 318.00 | 320.50 | 320.50 | -0.23% | 107,628 |
| Nov 27, 2025 | 328.50 | 331.00 | 315.25 | 321.25 | 321.25 | -2.21% | 129,437 |
| Nov 26, 2025 | 339.00 | 352.50 | 326.75 | 328.50 | 328.50 | -2.88% | 134,319 |
| Nov 25, 2025 | 355.25 | 368.00 | 338.25 | 338.25 | 338.25 | -6.88% | 287,007 |
| Nov 24, 2025 | 352.00 | 374.00 | 346.00 | 363.25 | 363.25 | 6.84% | 678,654 |
| Nov 21, 2025 | 317.25 | 348.00 | 316.50 | 340.00 | 340.00 | 4.45% | 385,826 |
| Nov 20, 2025 | 345.00 | 359.75 | 324.75 | 325.50 | 325.50 | -7.07% | 313,697 |
| Nov 19, 2025 | 387.50 | 405.50 | 332.00 | 350.25 | 350.25 | -5.02% | 1,069,278 |
| Nov 18, 2025 | 356.25 | 389.50 | 356.25 | 368.75 | 368.75 | 1.86% | 382,633 |
| Nov 17, 2025 | 390.00 | 390.50 | 353.50 | 362.00 | 362.00 | -7.18% | 405,757 |
| Nov 14, 2025 | 388.25 | 398.00 | 384.75 | 390.00 | 390.00 | -0.06% | 121,263 |
| Nov 13, 2025 | 395.50 | 405.00 | 372.75 | 390.25 | 390.25 | -2.01% | 205,931 |
| Nov 12, 2025 | 433.75 | 439.75 | 396.25 | 398.25 | 398.25 | -9.54% | 432,724 |
| Nov 11, 2025 | 459.75 | 468.50 | 440.25 | 440.25 | 440.25 | -5.22% | 198,000 |
| Nov 10, 2025 | 475.00 | 476.75 | 460.00 | 464.50 | 464.50 | -1.38% | 114,470 |
| Nov 7, 2025 | 487.00 | 498.25 | 459.00 | 471.00 | 471.00 | -3.29% | 236,430 |
| Nov 6, 2025 | 490.00 | 497.00 | 480.75 | 487.00 | 487.00 | -0.87% | 154,362 |
| Nov 5, 2025 | 492.00 | 506.00 | 485.00 | 491.25 | 491.25 | 0.05% | 165,629 |
| Nov 4, 2025 | 487.00 | 499.00 | 480.50 | 491.00 | 491.00 | 2.24% | 222,012 |
| Nov 3, 2025 | 488.00 | 505.00 | 478.00 | 480.25 | 480.25 | -0.67% | 226,930 |
| Oct 31, 2025 | 471.25 | 494.50 | 470.75 | 483.50 | 483.50 | 0.42% | 224,192 |
| Oct 30, 2025 | 497.50 | 513.00 | 478.00 | 481.50 | 481.50 | -3.22% | 306,292 |
| Oct 28, 2025 | 508.00 | 508.00 | 493.25 | 497.50 | 497.50 | - | 94,609 |
| Oct 27, 2025 | 473.25 | 502.50 | 468.75 | 497.50 | 497.50 | 5.12% | 366,609 |
| Oct 24, 2025 | 457.00 | 478.75 | 450.00 | 473.25 | 473.25 | 3.56% | 375,865 |
| Oct 23, 2025 | 506.00 | 506.50 | 454.00 | 457.00 | 457.00 | -8.60% | 474,381 |
| Oct 22, 2025 | 529.00 | 531.00 | 500.00 | 500.00 | 500.00 | -4.67% | 368,050 |
| Oct 21, 2025 | 531.00 | 537.00 | 506.50 | 524.50 | 524.50 | -1.04% | 364,709 |
| Oct 20, 2025 | 559.00 | 563.00 | 524.00 | 530.00 | 530.00 | -0.38% | 671,918 |
| Oct 17, 2025 | 484.75 | 532.00 | 463.50 | 532.00 | 532.00 | 9.97% | 931,685 |
| Oct 16, 2025 | 523.00 | 543.00 | 478.50 | 483.75 | 483.75 | -2.03% | 1,281,692 |
| Oct 15, 2025 | 448.00 | 493.75 | 448.00 | 493.75 | 493.75 | 9.97% | 321,084 |
| Oct 14, 2025 | 447.50 | 464.75 | 443.50 | 449.00 | 449.00 | 0.34% | 259,474 |
| Oct 13, 2025 | 455.00 | 468.25 | 435.75 | 447.50 | 447.50 | -1.86% | 333,965 |
| Oct 10, 2025 | 450.00 | 480.00 | 445.75 | 456.00 | 456.00 | 0.94% | 305,349 |
| Oct 9, 2025 | 465.00 | 484.00 | 449.00 | 451.75 | 451.75 | -2.95% | 331,101 |
| Oct 8, 2025 | 440.25 | 482.00 | 418.25 | 465.50 | 465.50 | 5.08% | 783,508 |
| Oct 7, 2025 | 492.00 | 492.50 | 443.00 | 443.00 | 443.00 | -9.96% | 387,646 |
| Oct 6, 2025 | 490.00 | 530.00 | 447.75 | 492.00 | 492.00 | -0.30% | 2,205,550 |
| Oct 3, 2025 | 551.00 | 595.00 | 492.50 | 493.50 | 493.50 | -9.78% | 1,827,974 |
| Oct 2, 2025 | 547.00 | 563.00 | 535.50 | 547.00 | 547.00 | 0.37% | 394,058 |
| Oct 1, 2025 | 525.50 | 555.50 | 515.50 | 545.00 | 545.00 | 3.51% | 387,579 |
| Sep 30, 2025 | 504.00 | 551.00 | 490.00 | 526.50 | 526.50 | 4.46% | 622,147 |
| Sep 29, 2025 | 520.00 | 530.00 | 500.00 | 504.00 | 504.00 | -1.18% | 425,863 |
| Sep 26, 2025 | 496.50 | 535.00 | 466.00 | 510.00 | 510.00 | 2.00% | 735,550 |
| Sep 25, 2025 | 532.00 | 536.00 | 493.50 | 500.00 | 500.00 | -6.02% | 487,720 |
| Sep 24, 2025 | 513.50 | 554.00 | 490.00 | 532.00 | 532.00 | 4.42% | 1,019,439 |
| Sep 23, 2025 | 556.00 | 572.00 | 474.50 | 509.50 | 509.50 | -3.32% | 1,504,153 |
| Sep 22, 2025 | 478.50 | 527.00 | 477.50 | 527.00 | 527.00 | 9.96% | 328,632 |
| Sep 19, 2025 | 513.00 | 532.50 | 479.25 | 479.25 | 479.25 | -1.03% | 1,146,778 |
| Sep 18, 2025 | 462.25 | 484.25 | 462.25 | 484.25 | 484.25 | 9.99% | 133,409 |
| Sep 17, 2025 | 420.00 | 440.25 | 405.00 | 440.25 | 440.25 | 9.99% | 1,062,180 |
| Sep 16, 2025 | 365.50 | 400.25 | 365.50 | 400.25 | 400.25 | 9.96% | 1,083,515 |
| Sep 15, 2025 | 345.75 | 380.50 | 340.25 | 364.00 | 364.00 | 5.20% | 1,309,594 |
| Sep 12, 2025 | 383.50 | 393.25 | 346.00 | 346.00 | 346.00 | -6.49% | 1,173,855 |
| Sep 11, 2025 | 420.00 | 428.50 | 359.75 | 370.00 | 370.00 | -7.33% | 2,099,235 |
| Sep 10, 2025 | 370.25 | 399.25 | 368.00 | 399.25 | 399.25 | 9.99% | 763,480 |
| Sep 9, 2025 | 330.00 | 363.00 | 320.25 | 363.00 | 363.00 | 10.00% | 1,266,001 |
| Sep 8, 2025 | 308.50 | 339.50 | 294.00 | 330.00 | 330.00 | 6.88% | 1,571,377 |
| Sep 5, 2025 | 308.75 | 308.75 | 294.50 | 308.75 | 308.75 | 9.97% | 1,061,786 |
| Sep 4, 2025 | 280.75 | 280.75 | 280.75 | 280.75 | 280.75 | 9.99% | 31,663 |
| Sep 3, 2025 | 232.10 | 255.25 | 229.50 | 255.25 | 255.25 | 9.97% | 421,146 |
| Sep 2, 2025 | 236.00 | 242.80 | 225.50 | 232.10 | 232.10 | -1.65% | 316,705 |
| Sep 1, 2025 | 218.80 | 236.30 | 218.80 | 236.00 | 236.00 | 7.76% | 390,468 |
| Aug 29, 2025 | 222.90 | 225.40 | 217.70 | 219.00 | 219.00 | -0.90% | 83,000 |
| Aug 28, 2025 | 227.80 | 232.40 | 220.50 | 221.00 | 221.00 | -0.90% | 188,603 |
| Aug 27, 2025 | 224.40 | 228.70 | 222.00 | 223.00 | 223.00 | -0.13% | 149,493 |
| Aug 26, 2025 | 228.00 | 229.80 | 223.20 | 223.30 | 223.30 | -2.06% | 154,211 |
| Aug 25, 2025 | 236.00 | 237.60 | 226.80 | 228.00 | 228.00 | -2.31% | 209,931 |
| Aug 22, 2025 | 228.40 | 239.00 | 226.00 | 233.40 | 233.40 | 2.23% | 241,370 |
| Aug 21, 2025 | 221.00 | 232.50 | 217.20 | 228.30 | 228.30 | 4.01% | 270,078 |
| Aug 20, 2025 | 210.90 | 220.60 | 208.70 | 219.50 | 219.50 | 4.08% | 302,523 |
| Aug 19, 2025 | 213.10 | 215.20 | 210.90 | 210.90 | 210.90 | -1.03% | 125,736 |
| Aug 18, 2025 | 214.50 | 218.90 | 211.90 | 213.10 | 213.10 | 0.33% | 212,190 |
| Aug 15, 2025 | 239.30 | 240.00 | 212.40 | 212.40 | 212.40 | -9.96% | 518,058 |
| Aug 14, 2025 | 213.10 | 235.90 | 213.10 | 235.90 | 235.90 | 9.98% | 408,231 |
| Aug 13, 2025 | 206.90 | 220.00 | 206.50 | 214.50 | 214.50 | 3.27% | 320,560 |
| Aug 12, 2025 | 210.70 | 211.20 | 207.70 | 207.70 | 207.70 | -1.38% | 58,596 |
| Aug 11, 2025 | 211.90 | 215.10 | 210.60 | 210.60 | 210.60 | -0.33% | 110,215 |
| Aug 8, 2025 | 216.80 | 217.00 | 211.10 | 211.30 | 211.30 | -2.63% | 93,819 |
| Aug 7, 2025 | 218.60 | 222.00 | 216.00 | 217.00 | 217.00 | -0.73% | 117,323 |
| Aug 6, 2025 | 217.00 | 225.50 | 215.00 | 218.60 | 218.60 | 2.44% | 283,664 |
| Aug 5, 2025 | 218.00 | 222.00 | 212.30 | 213.40 | 213.40 | -1.66% | 168,528 |
| Aug 4, 2025 | 211.40 | 219.90 | 211.40 | 217.00 | 217.00 | 3.19% | 313,495 |
| Aug 1, 2025 | 209.60 | 213.70 | 207.70 | 210.30 | 210.30 | 1.06% | 193,851 |
| Jul 31, 2025 | 208.10 | 211.80 | 207.10 | 208.10 | 208.10 | 0.68% | 159,808 |
| Jul 30, 2025 | 209.60 | 213.40 | 206.70 | 206.70 | 206.70 | -1.01% | 221,232 |
| Jul 29, 2025 | 207.40 | 212.60 | 206.00 | 208.80 | 208.80 | 0.77% | 199,908 |
| Jul 28, 2025 | 207.70 | 212.00 | 205.80 | 207.20 | 207.20 | -0.19% | 101,919 |
| Jul 25, 2025 | 210.10 | 211.40 | 207.10 | 207.60 | 207.60 | -1.19% | 82,048 |
| Jul 24, 2025 | 206.00 | 212.50 | 206.00 | 210.10 | 210.10 | 1.99% | 136,405 |
| Jul 23, 2025 | 210.70 | 212.30 | 206.00 | 206.00 | 206.00 | -1.95% | 86,664 |
| Jul 22, 2025 | 209.90 | 214.30 | 208.80 | 210.10 | 210.10 | 0.05% | 121,372 |
| Jul 21, 2025 | 207.70 | 213.70 | 207.70 | 210.00 | 210.00 | 1.25% | 149,637 |
| Jul 18, 2025 | 205.60 | 208.80 | 202.00 | 207.40 | 207.40 | 1.17% | 100,679 |