Kaplamin Ambalaj Sanayi ve Ticaret A.S. (IST:KAPLM)
Turkey
· Delayed Price · Currency is TRY 618.00
-22.00 (-3.44%)
At close: Apr 28, 2026
IST:KAPLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 643.00 | 646.00 | 610.50 | 618.00 | 618.00 | -3.44% | 136,420 |
| Apr 27, 2026 | 633.50 | 647.50 | 625.50 | 640.00 | 640.00 | 1.75% | 127,905 |
| Apr 24, 2026 | 623.00 | 649.00 | 608.50 | 629.00 | 629.00 | 1.21% | 154,794 |
| Apr 22, 2026 | 628.00 | 640.00 | 609.00 | 621.50 | 621.50 | -0.80% | 154,483 |
| Apr 21, 2026 | 675.50 | 675.50 | 615.50 | 626.50 | 626.50 | -6.42% | 173,046 |
| Apr 20, 2026 | 650.50 | 692.50 | 650.50 | 669.50 | 669.50 | 3.00% | 236,423 |
| Apr 17, 2026 | 604.00 | 664.00 | 601.00 | 650.00 | 650.00 | 7.62% | 349,259 |
| Apr 16, 2026 | 616.00 | 624.50 | 591.50 | 604.00 | 604.00 | -0.41% | 177,854 |
| Apr 15, 2026 | 639.00 | 655.50 | 601.50 | 606.50 | 606.50 | -5.82% | 442,625 |
| Apr 14, 2026 | 689.00 | 708.50 | 644.00 | 644.00 | 644.00 | -3.09% | 479,146 |
| Apr 13, 2026 | 605.00 | 664.50 | 605.00 | 664.50 | 664.50 | 9.93% | 492,044 |
| Apr 10, 2026 | 580.00 | 617.50 | 561.00 | 604.50 | 604.50 | 7.66% | 657,116 |
| Apr 9, 2026 | 547.50 | 587.50 | 525.00 | 561.50 | 561.50 | 3.22% | 602,038 |
| Apr 8, 2026 | 525.00 | 550.00 | 513.50 | 544.00 | 544.00 | 6.56% | 255,375 |
| Apr 7, 2026 | 490.00 | 522.00 | 488.75 | 510.50 | 510.50 | 2.92% | 203,560 |
| Apr 6, 2026 | 520.00 | 534.00 | 493.75 | 496.00 | 496.00 | -2.36% | 446,592 |
| Apr 3, 2026 | 470.75 | 510.00 | 465.25 | 508.00 | 508.00 | 7.91% | 377,286 |
| Apr 2, 2026 | 443.75 | 490.25 | 438.25 | 470.75 | 470.75 | 5.61% | 275,318 |
| Apr 1, 2026 | 443.25 | 460.00 | 443.25 | 445.75 | 445.75 | -1.27% | 124,195 |
| Mar 31, 2026 | 461.50 | 472.25 | 451.00 | 451.50 | 451.50 | -2.17% | 126,492 |
| Mar 30, 2026 | 440.00 | 481.25 | 426.00 | 461.50 | 461.50 | 4.06% | 207,916 |
| Mar 27, 2026 | 457.75 | 463.75 | 421.75 | 443.50 | 443.50 | -0.34% | 210,257 |
| Mar 26, 2026 | 454.25 | 468.25 | 434.00 | 445.00 | 445.00 | -2.84% | 151,536 |
| Mar 25, 2026 | 431.50 | 473.00 | 422.75 | 458.00 | 458.00 | 6.51% | 647,739 |
| Mar 24, 2026 | 412.25 | 439.50 | 407.25 | 430.00 | 430.00 | 4.31% | 221,501 |
| Mar 23, 2026 | 409.00 | 416.75 | 393.50 | 412.25 | 412.25 | 0.37% | 115,716 |
| Mar 19, 2026 | 419.50 | 420.50 | 409.50 | 410.75 | 410.75 | -0.54% | 23,466 |
| Mar 18, 2026 | 418.00 | 428.50 | 402.25 | 413.00 | 413.00 | -1.55% | 142,493 |
| Mar 17, 2026 | 405.25 | 424.00 | 401.25 | 419.50 | 419.50 | 3.52% | 194,369 |
| Mar 16, 2026 | 388.00 | 419.75 | 386.75 | 405.25 | 405.25 | 4.45% | 231,042 |
| Mar 13, 2026 | 388.00 | 405.00 | 385.75 | 388.00 | 388.00 | - | 118,435 |
| Mar 12, 2026 | 380.00 | 404.50 | 376.50 | 388.00 | 388.00 | -0.26% | 169,992 |
| Mar 11, 2026 | 382.00 | 398.00 | 367.25 | 389.00 | 389.00 | 5.71% | 372,401 |
| Mar 10, 2026 | 340.00 | 368.00 | 340.00 | 368.00 | 368.00 | 9.93% | 162,938 |
| Mar 9, 2026 | 339.25 | 339.25 | 327.25 | 334.75 | 334.75 | -1.69% | 83,777 |
| 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 |