Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey
· Delayed Price · Currency is TRY 340.50
-8.25 (-2.37%)
At close: Mar 6, 2026
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 348.25 | 356.00 | 337.75 | 340.50 | 340.50 | -2.37% | 81,825 |
| Mar 5, 2026 | 355.50 | 360.75 | 346.50 | 348.75 | 348.75 | -0.64% | 127,167 |
| Mar 4, 2026 | 356.00 | 361.00 | 342.25 | 351.00 | 351.00 | 0.43% | 172,568 |
| Mar 3, 2026 | 345.75 | 355.00 | 334.00 | 349.50 | 349.50 | 2.79% | 153,876 |
| Mar 2, 2026 | 329.50 | 347.50 | 329.50 | 340.00 | 340.00 | -6.72% | 134,968 |
| Feb 27, 2026 | 394.25 | 394.25 | 356.50 | 364.50 | 364.50 | -6.18% | 232,655 |
| Feb 26, 2026 | 398.50 | 405.00 | 387.75 | 388.50 | 388.50 | -2.51% | 91,334 |
| Feb 25, 2026 | 406.00 | 417.00 | 396.00 | 398.50 | 398.50 | -2.86% | 142,136 |
| Feb 24, 2026 | 424.50 | 424.50 | 410.25 | 410.25 | 410.25 | -2.32% | 95,984 |
| Feb 23, 2026 | 419.25 | 425.25 | 412.00 | 420.00 | 420.00 | 0.18% | 195,812 |
| Feb 20, 2026 | 402.25 | 429.25 | 402.25 | 419.25 | 419.25 | 4.29% | 271,394 |
| Feb 19, 2026 | 425.50 | 425.50 | 395.25 | 402.00 | 402.00 | -3.02% | 221,552 |
| Feb 18, 2026 | 422.75 | 434.00 | 413.25 | 414.50 | 414.50 | -1.95% | 321,010 |
| Feb 17, 2026 | 460.00 | 472.25 | 414.00 | 422.75 | 422.75 | -8.10% | 745,711 |
| Feb 16, 2026 | 457.00 | 480.75 | 443.25 | 460.00 | 460.00 | 3.14% | 585,859 |
| Feb 13, 2026 | 405.75 | 446.00 | 401.25 | 446.00 | 446.00 | 9.99% | 648,930 |
| Feb 12, 2026 | 405.50 | 414.25 | 397.00 | 405.50 | 405.50 | 1.38% | 120,990 |
| Feb 11, 2026 | 408.00 | 427.00 | 399.25 | 400.00 | 400.00 | -3.44% | 215,299 |
| Feb 10, 2026 | 398.50 | 419.25 | 394.50 | 414.25 | 414.25 | 4.61% | 317,873 |
| Feb 9, 2026 | 397.50 | 400.75 | 387.25 | 396.00 | 396.00 | 1.28% | 125,194 |
| Feb 6, 2026 | 400.00 | 400.00 | 380.00 | 391.00 | 391.00 | -0.51% | 116,646 |
| Feb 5, 2026 | 415.75 | 415.75 | 385.00 | 393.00 | 393.00 | -5.53% | 241,301 |
| Feb 4, 2026 | 413.25 | 417.00 | 397.00 | 416.00 | 416.00 | 0.67% | 262,790 |
| Feb 3, 2026 | 395.75 | 432.75 | 391.75 | 413.25 | 413.25 | 3.38% | 382,421 |
| Feb 2, 2026 | 393.75 | 415.50 | 388.00 | 399.75 | 399.75 | 1.98% | 257,641 |
| Jan 30, 2026 | 410.00 | 413.00 | 383.00 | 392.00 | 392.00 | -4.39% | 230,037 |
| Jan 29, 2026 | 414.75 | 423.25 | 407.25 | 410.00 | 410.00 | -1.15% | 258,890 |
| Jan 28, 2026 | 435.50 | 436.25 | 413.50 | 414.75 | 414.75 | -3.38% | 253,386 |
| Jan 27, 2026 | 433.00 | 455.00 | 422.50 | 429.25 | 429.25 | -2.39% | 350,770 |
| Jan 26, 2026 | 446.00 | 457.50 | 428.00 | 439.75 | 439.75 | 3.47% | 555,469 |
| Jan 23, 2026 | 409.75 | 430.00 | 387.50 | 425.00 | 425.00 | 7.59% | 913,120 |
| Jan 22, 2026 | 368.75 | 395.00 | 360.25 | 395.00 | 395.00 | 9.95% | 807,929 |
| Jan 21, 2026 | 364.75 | 366.25 | 350.25 | 359.25 | 359.25 | 0.07% | 319,014 |
| Jan 20, 2026 | 361.50 | 363.75 | 350.25 | 359.00 | 359.00 | -1.10% | 261,172 |
| Jan 19, 2026 | 380.50 | 384.50 | 355.00 | 363.00 | 363.00 | -1.83% | 487,916 |
| Jan 16, 2026 | 399.00 | 420.00 | 362.50 | 369.75 | 369.75 | -3.84% | 1,058,947 |
| Jan 15, 2026 | 370.00 | 384.50 | 368.75 | 384.50 | 384.50 | 9.94% | 205,625 |
| Jan 14, 2026 | 320.00 | 349.75 | 318.75 | 349.75 | 349.75 | 9.98% | 258,669 |
| Jan 13, 2026 | 301.00 | 318.75 | 298.00 | 318.00 | 318.00 | 6.62% | 331,018 |
| Jan 12, 2026 | 291.00 | 308.00 | 290.25 | 298.25 | 298.25 | 3.20% | 254,936 |
| Jan 9, 2026 | 298.00 | 299.00 | 284.00 | 289.00 | 289.00 | 4.71% | 275,626 |
| Jan 8, 2026 | 275.00 | 280.75 | 267.00 | 276.00 | 276.00 | -2.13% | 159,099 |
| Jan 7, 2026 | 297.25 | 303.00 | 281.00 | 282.00 | 282.00 | -5.05% | 145,497 |
| Jan 6, 2026 | 300.50 | 303.50 | 295.25 | 297.00 | 297.00 | -1.16% | 109,418 |
| Jan 5, 2026 | 308.00 | 308.00 | 300.00 | 300.50 | 300.50 | -2.51% | 111,828 |
| Jan 2, 2026 | 306.00 | 309.25 | 297.00 | 308.25 | 308.25 | 2.75% | 131,124 |
| Dec 31, 2025 | 300.00 | 306.25 | 299.25 | 300.00 | 300.00 | 0.59% | 89,587 |
| Dec 30, 2025 | 299.00 | 304.00 | 292.50 | 298.25 | 298.25 | -0.17% | 94,744 |
| Dec 29, 2025 | 303.25 | 307.00 | 293.25 | 298.75 | 298.75 | -1.48% | 118,515 |
| Dec 26, 2025 | 310.00 | 316.50 | 301.25 | 303.25 | 303.25 | -2.80% | 218,915 |
| Dec 25, 2025 | 309.75 | 324.00 | 308.00 | 312.00 | 312.00 | 0.65% | 137,043 |
| Dec 24, 2025 | 328.50 | 331.50 | 307.50 | 310.00 | 310.00 | -5.63% | 236,166 |
| Dec 23, 2025 | 308.00 | 341.50 | 307.00 | 328.50 | 328.50 | 5.37% | 566,428 |
| Dec 22, 2025 | 300.00 | 324.75 | 298.75 | 311.75 | 311.75 | 4.97% | 650,958 |
| Dec 19, 2025 | 308.50 | 311.50 | 293.00 | 297.00 | 297.00 | -3.65% | 336,451 |
| Dec 18, 2025 | 316.75 | 323.75 | 304.00 | 308.25 | 308.25 | -2.76% | 227,828 |
| Dec 17, 2025 | 334.25 | 350.50 | 317.00 | 317.00 | 317.00 | -5.16% | 360,073 |
| Dec 16, 2025 | 340.00 | 356.75 | 325.25 | 334.25 | 334.25 | 2.37% | 1,114,672 |
| Dec 15, 2025 | 318.25 | 326.50 | 302.50 | 326.50 | 326.50 | 9.93% | 332,817 |
| Dec 12, 2025 | 296.00 | 300.25 | 291.50 | 297.00 | 297.00 | 0.42% | 86,604 |
| Dec 11, 2025 | 296.00 | 299.50 | 293.75 | 295.75 | 295.75 | -0.25% | 102,806 |
| Dec 10, 2025 | 302.25 | 304.25 | 296.00 | 296.50 | 296.50 | -1.90% | 150,078 |
| Dec 9, 2025 | 319.25 | 320.50 | 291.00 | 302.25 | 302.25 | -5.32% | 195,271 |
| Dec 8, 2025 | 321.25 | 324.00 | 316.25 | 319.25 | 319.25 | -0.62% | 126,039 |
| 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 |