Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey
· Delayed Price · Currency is TRY 450.00
-15.50 (-3.33%)
At close: Mar 6, 2026
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 450.50 | 450.50 | 450.00 | 450.00 | 450.00 | -3.33% | 6,690 |
| Mar 5, 2026 | 468.00 | 468.00 | 465.50 | 465.50 | 465.50 | -0.43% | 6,426 |
| Mar 4, 2026 | 464.75 | 467.50 | 464.75 | 467.50 | 467.50 | 1.69% | 6,181 |
| Mar 3, 2026 | 458.25 | 459.75 | 458.25 | 459.75 | 459.75 | -2.18% | 7,176 |
| Mar 2, 2026 | 450.00 | 470.00 | 450.00 | 470.00 | 470.00 | -6.00% | 16,908 |
| Feb 27, 2026 | 510.00 | 510.00 | 490.50 | 500.00 | 500.00 | -1.48% | 4,651 |
| Feb 26, 2026 | 515.00 | 515.00 | 507.50 | 507.50 | 507.50 | - | 5,996 |
| Feb 25, 2026 | 508.00 | 508.00 | 490.00 | 507.50 | 507.50 | -0.20% | 11,448 |
| Feb 24, 2026 | 527.00 | 527.00 | 508.50 | 508.50 | 508.50 | -3.69% | 7,555 |
| Feb 23, 2026 | 538.00 | 538.00 | 528.00 | 528.00 | 528.00 | -2.04% | 7,962 |
| Feb 20, 2026 | 557.50 | 557.50 | 539.00 | 539.00 | 539.00 | -3.58% | 9,009 |
| Feb 19, 2026 | 570.50 | 570.50 | 559.00 | 559.00 | 559.00 | -0.36% | 4,938 |
| Feb 18, 2026 | 566.00 | 566.00 | 559.00 | 561.00 | 561.00 | -0.88% | 9,605 |
| Feb 17, 2026 | 594.00 | 594.00 | 561.50 | 566.00 | 566.00 | -5.51% | 14,631 |
| Feb 16, 2026 | 602.00 | 602.00 | 599.00 | 599.00 | 599.00 | 1.78% | 8,304 |
| Feb 13, 2026 | 586.00 | 600.00 | 586.00 | 588.50 | 588.50 | 1.12% | 12,379 |
| Feb 12, 2026 | 611.00 | 611.00 | 582.00 | 582.00 | 582.00 | -4.82% | 14,534 |
| Feb 11, 2026 | 655.00 | 655.00 | 611.50 | 611.50 | 611.50 | -8.73% | 10,245 |
| Feb 10, 2026 | 621.00 | 670.00 | 621.00 | 670.00 | 670.00 | 9.48% | 10,479 |
| Feb 9, 2026 | 585.50 | 612.00 | 585.50 | 612.00 | 612.00 | 9.97% | 14,460 |
| Feb 6, 2026 | 590.00 | 590.00 | 556.50 | 556.50 | 556.50 | -6.47% | 14,902 |
| Feb 5, 2026 | 619.50 | 619.50 | 595.00 | 595.00 | 595.00 | -36.53% | 10,719 |
| Feb 4, 2026 | 899.50 | 937.50 | 899.50 | 937.50 | 625.33 | 9.97% | 25,108 |
| Feb 3, 2026 | 815.00 | 852.50 | 815.00 | 852.50 | 568.63 | 10.00% | 16,343 |
| Feb 2, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 516.94 | - | 6,553 |
| Jan 30, 2026 | 799.50 | 799.50 | 775.00 | 775.00 | 516.94 | -2.82% | 14,642 |
| Jan 29, 2026 | 750.00 | 797.50 | 750.00 | 797.50 | 531.95 | 10.00% | 13,889 |
| Jan 28, 2026 | 728.00 | 728.00 | 725.00 | 725.00 | 483.59 | -1.89% | 6,273 |
| Jan 27, 2026 | 740.00 | 740.00 | 739.00 | 739.00 | 492.93 | -1.60% | 2,738 |
| Jan 26, 2026 | 759.50 | 759.50 | 751.00 | 751.00 | 500.93 | -2.34% | 2,646 |
| Jan 23, 2026 | 774.50 | 774.50 | 769.00 | 769.00 | 512.94 | 2.88% | 2,349 |
| Jan 22, 2026 | 747.50 | 747.50 | 747.50 | 747.50 | 498.60 | - | 2,059 |
| Jan 21, 2026 | 779.00 | 779.00 | 747.50 | 747.50 | 498.60 | -5.38% | 3,147 |
| Jan 20, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 526.95 | 3.61% | 7,437 |
| Jan 19, 2026 | 748.00 | 762.50 | 748.00 | 762.50 | 508.60 | 8.39% | 10,194 |
| Jan 16, 2026 | 702.50 | 703.50 | 702.50 | 703.50 | 469.25 | 0.07% | 4,234 |
| Jan 15, 2026 | 676.50 | 703.00 | 676.50 | 703.00 | 468.92 | 0.36% | 4,434 |
| Jan 14, 2026 | 704.50 | 704.50 | 700.00 | 700.50 | 467.25 | -0.36% | 3,796 |
| Jan 13, 2026 | 700.00 | 703.00 | 700.00 | 703.00 | 468.92 | 0.43% | 3,354 |
| Jan 12, 2026 | 690.50 | 700.00 | 690.50 | 700.00 | 466.91 | -0.43% | 3,125 |
| Jan 9, 2026 | 703.00 | 703.00 | 700.00 | 703.00 | 468.92 | 0.07% | 3,571 |
| Jan 8, 2026 | 704.50 | 704.50 | 695.00 | 702.50 | 468.58 | -0.28% | 1,754 |
| Jan 7, 2026 | 709.50 | 709.50 | 700.00 | 704.50 | 469.92 | -0.35% | 3,790 |
| Jan 6, 2026 | 703.50 | 707.00 | 703.50 | 707.00 | 471.58 | 1.00% | 2,538 |
| Jan 5, 2026 | 709.00 | 709.00 | 700.00 | 700.00 | 466.91 | -0.99% | 5,974 |
| Jan 2, 2026 | 728.00 | 728.00 | 697.50 | 707.00 | 471.58 | -1.12% | 2,789 |
| Dec 31, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 476.92 | -0.28% | 4,093 |
| Dec 30, 2025 | 730.00 | 730.00 | 717.00 | 717.00 | 478.25 | -0.42% | 2,083 |
| Dec 29, 2025 | 730.00 | 730.00 | 720.00 | 720.00 | 480.25 | -1.37% | 2,699 |
| Dec 26, 2025 | 727.50 | 730.00 | 727.50 | 730.00 | 486.92 | 0.48% | 2,871 |
| Dec 25, 2025 | 722.50 | 726.50 | 720.00 | 726.50 | 484.59 | 0.97% | 2,808 |
| Dec 24, 2025 | 718.50 | 719.50 | 718.50 | 719.50 | 479.92 | - | 3,509 |
| Dec 23, 2025 | 715.50 | 719.50 | 715.50 | 719.50 | 479.92 | 0.07% | 4,286 |
| Dec 22, 2025 | 727.50 | 727.50 | 719.00 | 719.00 | 479.59 | -1.37% | 3,069 |
| Dec 19, 2025 | 734.00 | 734.00 | 729.00 | 729.00 | 486.26 | -0.68% | 1,587 |
| Dec 18, 2025 | 740.00 | 740.00 | 734.00 | 734.00 | 489.59 | -0.14% | 1,432 |
| Dec 17, 2025 | 749.50 | 750.00 | 730.00 | 735.00 | 490.26 | -0.68% | 5,198 |
| Dec 16, 2025 | 748.00 | 748.00 | 740.00 | 740.00 | 493.59 | -1.07% | 1,470 |
| Dec 15, 2025 | 766.50 | 766.50 | 748.00 | 748.00 | 498.93 | -2.41% | 3,159 |
| Dec 12, 2025 | 770.00 | 770.00 | 766.50 | 766.50 | 511.27 | 2.20% | 4,121 |
| Dec 11, 2025 | 753.00 | 767.50 | 750.00 | 750.00 | 500.27 | 1.76% | 4,191 |
| Dec 10, 2025 | 728.00 | 737.00 | 728.00 | 737.00 | 491.59 | 1.31% | 2,708 |
| Dec 9, 2025 | 730.00 | 730.00 | 727.50 | 727.50 | 485.26 | 0.07% | 1,536 |
| Dec 8, 2025 | 735.50 | 738.00 | 727.00 | 727.00 | 484.92 | -1.76% | 3,115 |
| Dec 5, 2025 | 750.00 | 750.00 | 715.00 | 740.00 | 493.59 | 2.21% | 2,993 |
| Dec 4, 2025 | 717.00 | 724.00 | 717.00 | 724.00 | 482.92 | 0.98% | 3,323 |
| Dec 3, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 478.25 | - | 3,580 |
| Dec 2, 2025 | 715.00 | 717.50 | 715.00 | 717.00 | 478.25 | 0.99% | 2,662 |
| Dec 1, 2025 | 718.00 | 718.00 | 705.00 | 710.00 | 473.58 | -1.05% | 4,574 |
| Nov 28, 2025 | 719.50 | 719.50 | 717.50 | 717.50 | 478.59 | -0.28% | 3,187 |
| Nov 27, 2025 | 725.00 | 729.50 | 719.50 | 719.50 | 479.92 | -3.42% | 4,685 |
| Nov 26, 2025 | 789.00 | 789.00 | 745.00 | 745.00 | 496.93 | 3.47% | 5,934 |
| Nov 25, 2025 | 725.50 | 725.50 | 719.50 | 720.00 | 480.25 | 0.42% | 3,128 |
| Nov 24, 2025 | 735.00 | 735.00 | 717.00 | 717.00 | 478.25 | -1.04% | 3,898 |
| Nov 21, 2025 | 731.00 | 731.00 | 724.50 | 724.50 | 483.26 | 0.63% | 1,187 |
| Nov 20, 2025 | 720.50 | 720.50 | 720.00 | 720.00 | 480.25 | -0.48% | 2,679 |
| Nov 19, 2025 | 723.50 | 725.00 | 723.50 | 723.50 | 482.59 | - | 3,429 |
| Nov 18, 2025 | 755.00 | 755.00 | 702.50 | 723.50 | 482.59 | -4.80% | 6,703 |
| Nov 17, 2025 | 714.50 | 789.50 | 714.50 | 760.00 | 506.94 | 4.76% | 7,047 |
| Nov 14, 2025 | 733.50 | 736.50 | 725.50 | 725.50 | 483.92 | -0.21% | 2,867 |
| Nov 13, 2025 | 727.00 | 727.00 | 713.00 | 727.00 | 484.92 | -0.27% | 3,443 |
| Nov 12, 2025 | 728.50 | 729.00 | 728.50 | 729.00 | 486.26 | -0.14% | 5,602 |
| Nov 11, 2025 | 740.00 | 740.00 | 726.50 | 730.00 | 486.92 | -1.35% | 3,429 |
| Nov 10, 2025 | 744.00 | 744.00 | 740.00 | 740.00 | 493.59 | -0.94% | 3,605 |
| Nov 7, 2025 | 765.00 | 765.00 | 747.00 | 747.00 | 498.26 | -2.35% | 3,207 |
| Nov 6, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 510.27 | -1.03% | 3,845 |
| Nov 5, 2025 | 780.00 | 780.00 | 773.00 | 773.00 | 515.61 | -0.90% | 2,729 |
| Nov 4, 2025 | 780.00 | 780.00 | 777.50 | 780.00 | 520.28 | - | 4,500 |
| Nov 3, 2025 | 785.00 | 785.00 | 780.00 | 780.00 | 520.28 | 1.30% | 3,577 |
| Oct 31, 2025 | 789.00 | 789.00 | 770.00 | 770.00 | 513.61 | -0.65% | 1,448 |
| Oct 30, 2025 | 785.00 | 785.00 | 770.00 | 775.00 | 516.94 | -1.46% | 2,498 |
| Oct 28, 2025 | 780.00 | 786.50 | 780.00 | 786.50 | 524.61 | 0.83% | 567 |
| Oct 27, 2025 | 793.00 | 793.00 | 780.00 | 780.00 | 520.28 | -1.64% | 3,131 |
| Oct 24, 2025 | 756.00 | 793.00 | 756.00 | 793.00 | 528.95 | 5.80% | 2,592 |
| Oct 23, 2025 | 747.50 | 749.50 | 747.50 | 749.50 | 499.93 | 0.27% | 2,679 |
| Oct 22, 2025 | 747.00 | 747.50 | 747.00 | 747.50 | 498.60 | 0.07% | 2,414 |
| Oct 21, 2025 | 740.00 | 752.00 | 740.00 | 747.00 | 498.26 | -2.10% | 2,627 |
| Oct 20, 2025 | 779.50 | 779.50 | 763.00 | 763.00 | 508.94 | -1.48% | 2,281 |
| Oct 17, 2025 | 780.50 | 780.50 | 774.50 | 774.50 | 516.61 | - | 3,815 |
| Oct 16, 2025 | 761.00 | 774.50 | 761.00 | 774.50 | 516.61 | 1.91% | 3,862 |