Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey
· Delayed Price · Currency is TRY 740.00
+16.00 (2.21%)
At close: Dec 5, 2025
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 717.00 | 724.00 | 717.00 | 724.00 | 724.00 | 0.98% | 3,323 |
| Dec 3, 2025 | 717.00 | 717.00 | 717.00 | 717.00 | 717.00 | - | 3,580 |
| Dec 2, 2025 | 715.00 | 717.50 | 715.00 | 717.00 | 717.00 | 0.99% | 2,662 |
| Dec 1, 2025 | 718.00 | 718.00 | 705.00 | 710.00 | 710.00 | -1.05% | 4,574 |
| Nov 28, 2025 | 719.50 | 719.50 | 717.50 | 717.50 | 717.50 | -0.28% | 3,187 |
| Nov 27, 2025 | 725.00 | 729.50 | 719.50 | 719.50 | 719.50 | -3.42% | 4,685 |
| Nov 26, 2025 | 789.00 | 789.00 | 745.00 | 745.00 | 745.00 | 3.47% | 5,934 |
| Nov 25, 2025 | 725.50 | 725.50 | 719.50 | 720.00 | 720.00 | 0.42% | 3,128 |
| Nov 24, 2025 | 735.00 | 735.00 | 717.00 | 717.00 | 717.00 | -1.04% | 3,898 |
| Nov 21, 2025 | 731.00 | 731.00 | 724.50 | 724.50 | 724.50 | 0.63% | 1,187 |
| Nov 20, 2025 | 720.50 | 720.50 | 720.00 | 720.00 | 720.00 | -0.48% | 2,679 |
| Nov 19, 2025 | 723.50 | 725.00 | 723.50 | 723.50 | 723.50 | - | 3,429 |
| Nov 18, 2025 | 755.00 | 755.00 | 702.50 | 723.50 | 723.50 | -4.80% | 6,703 |
| Nov 17, 2025 | 714.50 | 789.50 | 714.50 | 760.00 | 760.00 | 4.76% | 7,047 |
| Nov 14, 2025 | 733.50 | 736.50 | 725.50 | 725.50 | 725.50 | -0.21% | 2,867 |
| Nov 13, 2025 | 727.00 | 727.00 | 713.00 | 727.00 | 727.00 | -0.27% | 3,443 |
| Nov 12, 2025 | 728.50 | 729.00 | 728.50 | 729.00 | 729.00 | -0.14% | 5,602 |
| Nov 11, 2025 | 740.00 | 740.00 | 726.50 | 730.00 | 730.00 | -1.35% | 3,429 |
| Nov 10, 2025 | 744.00 | 744.00 | 740.00 | 740.00 | 740.00 | -0.94% | 3,605 |
| Nov 7, 2025 | 765.00 | 765.00 | 747.00 | 747.00 | 747.00 | -2.35% | 3,207 |
| Nov 6, 2025 | 770.00 | 770.00 | 765.00 | 765.00 | 765.00 | -1.03% | 3,845 |
| Nov 5, 2025 | 780.00 | 780.00 | 773.00 | 773.00 | 773.00 | -0.90% | 2,729 |
| Nov 4, 2025 | 780.00 | 780.00 | 777.50 | 780.00 | 780.00 | - | 4,500 |
| Nov 3, 2025 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | 1.30% | 3,577 |
| Oct 31, 2025 | 789.00 | 789.00 | 770.00 | 770.00 | 770.00 | -0.65% | 1,448 |
| Oct 30, 2025 | 785.00 | 785.00 | 770.00 | 775.00 | 775.00 | -1.46% | 2,498 |
| Oct 28, 2025 | 780.00 | 786.50 | 780.00 | 786.50 | 786.50 | 0.83% | 567 |
| Oct 27, 2025 | 793.00 | 793.00 | 780.00 | 780.00 | 780.00 | -1.64% | 3,131 |
| Oct 24, 2025 | 756.00 | 793.00 | 756.00 | 793.00 | 793.00 | 5.80% | 2,592 |
| Oct 23, 2025 | 747.50 | 749.50 | 747.50 | 749.50 | 749.50 | 0.27% | 2,679 |
| Oct 22, 2025 | 747.00 | 747.50 | 747.00 | 747.50 | 747.50 | 0.07% | 2,414 |
| Oct 21, 2025 | 740.00 | 752.00 | 740.00 | 747.00 | 747.00 | -2.10% | 2,627 |
| Oct 20, 2025 | 779.50 | 779.50 | 763.00 | 763.00 | 763.00 | -1.48% | 2,281 |
| Oct 17, 2025 | 780.50 | 780.50 | 774.50 | 774.50 | 774.50 | - | 3,815 |
| Oct 16, 2025 | 761.00 | 774.50 | 761.00 | 774.50 | 774.50 | 1.91% | 3,862 |
| Oct 15, 2025 | 752.00 | 760.00 | 752.00 | 760.00 | 760.00 | 1.06% | 4,319 |
| Oct 14, 2025 | 771.00 | 771.00 | 750.00 | 752.00 | 752.00 | -2.46% | 2,169 |
| Oct 13, 2025 | 760.00 | 771.00 | 760.00 | 771.00 | 771.00 | -0.06% | 4,406 |
| Oct 10, 2025 | 770.00 | 771.50 | 770.00 | 771.50 | 771.50 | 0.19% | 4,221 |
| Oct 9, 2025 | 798.00 | 798.00 | 770.00 | 770.00 | 770.00 | -3.75% | 4,736 |
| Oct 8, 2025 | 824.00 | 824.00 | 780.00 | 800.00 | 800.00 | 1.01% | 5,810 |
| Oct 7, 2025 | 800.00 | 800.00 | 775.50 | 792.00 | 792.00 | -1.06% | 2,715 |
| Oct 6, 2025 | 807.00 | 807.00 | 800.50 | 800.50 | 800.50 | -0.68% | 3,640 |
| Oct 3, 2025 | 819.00 | 819.00 | 806.00 | 806.00 | 806.00 | -2.18% | 2,415 |
| Oct 2, 2025 | 842.00 | 842.00 | 800.00 | 824.00 | 824.00 | -0.48% | 2,327 |
| Oct 1, 2025 | 828.00 | 829.00 | 828.00 | 828.00 | 828.00 | - | 2,007 |
| Sep 30, 2025 | 811.00 | 828.50 | 811.00 | 828.00 | 828.00 | 2.35% | 1,857 |
| Sep 29, 2025 | 849.50 | 849.50 | 809.00 | 809.00 | 809.00 | -0.55% | 4,132 |
| Sep 26, 2025 | 830.50 | 830.50 | 813.50 | 813.50 | 813.50 | -2.05% | 2,218 |
| Sep 25, 2025 | 849.50 | 849.50 | 830.00 | 830.50 | 830.50 | -2.29% | 2,441 |
| Sep 24, 2025 | 864.50 | 864.50 | 850.00 | 850.00 | 850.00 | -1.73% | 3,827 |
| Sep 23, 2025 | 865.00 | 865.00 | 840.00 | 865.00 | 865.00 | - | 4,537 |
| Sep 22, 2025 | 870.00 | 870.00 | 865.00 | 865.00 | 865.00 | -0.57% | 7,141 |
| Sep 19, 2025 | 877.00 | 877.00 | 850.00 | 870.00 | 870.00 | -1.14% | 3,096 |
| Sep 18, 2025 | 880.00 | 890.50 | 880.00 | 880.00 | 880.00 | - | 3,308 |
| Sep 17, 2025 | 870.00 | 880.00 | 870.00 | 880.00 | 880.00 | -1.12% | 3,863 |
| Sep 16, 2025 | 894.00 | 894.00 | 880.00 | 890.00 | 890.00 | -1.93% | 3,589 |
| Sep 15, 2025 | 808.00 | 907.50 | 808.00 | 907.50 | 907.50 | 10.00% | 10,111 |
| Sep 12, 2025 | 825.50 | 825.50 | 825.00 | 825.00 | 825.00 | - | 3,058 |
| Sep 11, 2025 | 855.00 | 855.00 | 825.00 | 825.00 | 825.00 | 1.10% | 2,750 |
| Sep 10, 2025 | 832.00 | 832.00 | 816.00 | 816.00 | 816.00 | -1.92% | 3,304 |
| Sep 9, 2025 | 833.50 | 833.50 | 832.00 | 832.00 | 832.00 | -0.36% | 2,932 |
| Sep 8, 2025 | 850.00 | 850.00 | 835.00 | 835.00 | 835.00 | -2.45% | 2,794 |
| Sep 5, 2025 | 866.00 | 866.00 | 853.50 | 856.00 | 856.00 | -2.17% | 2,490 |
| Sep 4, 2025 | 837.50 | 885.00 | 837.50 | 875.00 | 875.00 | 4.48% | 5,078 |
| Sep 3, 2025 | 868.50 | 868.50 | 832.50 | 837.50 | 837.50 | -2.28% | 4,418 |
| Sep 2, 2025 | 878.00 | 878.00 | 833.00 | 857.00 | 857.00 | -2.50% | 4,169 |
| Sep 1, 2025 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | - | 3,604 |
| Aug 29, 2025 | 907.50 | 907.50 | 879.00 | 879.00 | 879.00 | -3.09% | 3,943 |
| Aug 28, 2025 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | - | 6,159 |
| Aug 27, 2025 | 938.50 | 938.50 | 907.00 | 907.00 | 907.00 | -4.58% | 5,498 |
| Aug 26, 2025 | 950.50 | 950.50 | 900.00 | 950.50 | 950.50 | - | 7,107 |
| Aug 25, 2025 | 953.00 | 953.00 | 924.00 | 950.50 | 950.50 | -2.66% | 10,029 |
| Aug 22, 2025 | 965.50 | 980.00 | 965.50 | 976.50 | 976.50 | 1.14% | 6,832 |
| Aug 21, 2025 | 997.50 | 997.50 | 965.50 | 965.50 | 965.50 | -3.26% | 5,717 |
| Aug 20, 2025 | 998.00 | 998.00 | 997.50 | 998.00 | 998.00 | 4.61% | 11,943 |
| Aug 19, 2025 | 1,010.00 | 1,010.00 | 930.00 | 954.00 | 954.00 | 2.03% | 19,933 |
| Aug 18, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | 10.00% | 15,436 |
| Aug 15, 2025 | 775.00 | 850.00 | 775.00 | 850.00 | 850.00 | 9.68% | 9,597 |
| Aug 14, 2025 | 800.00 | 800.00 | 775.00 | 775.00 | 775.00 | -3.13% | 5,525 |
| Aug 13, 2025 | 766.00 | 800.00 | 766.00 | 800.00 | 800.00 | 0.50% | 4,838 |
| Aug 12, 2025 | 801.00 | 801.00 | 796.00 | 796.00 | 796.00 | -3.46% | 5,794 |
| Aug 11, 2025 | 820.00 | 827.50 | 820.00 | 824.50 | 824.50 | 0.55% | 4,095 |
| Aug 8, 2025 | 828.50 | 828.50 | 820.00 | 820.00 | 820.00 | 0.86% | 8,697 |
| Aug 7, 2025 | 805.00 | 813.00 | 805.00 | 813.00 | 813.00 | 2.26% | 4,457 |
| Aug 6, 2025 | 780.00 | 795.00 | 780.00 | 795.00 | 795.00 | 0.06% | 4,899 |
| Aug 5, 2025 | 791.50 | 795.00 | 791.50 | 794.50 | 794.50 | 2.78% | 5,458 |
| Aug 4, 2025 | 815.00 | 815.00 | 750.50 | 773.00 | 773.00 | -3.19% | 10,110 |
| Aug 1, 2025 | 800.00 | 800.00 | 773.50 | 798.50 | 798.50 | -0.19% | 3,873 |
| Jul 31, 2025 | 770.00 | 812.00 | 770.00 | 800.00 | 800.00 | 5.12% | 4,299 |
| Jul 30, 2025 | 760.00 | 761.00 | 760.00 | 761.00 | 761.00 | 0.13% | 4,602 |
| Jul 29, 2025 | 773.50 | 773.50 | 760.00 | 760.00 | 760.00 | 0.46% | 2,950 |
| Jul 28, 2025 | 754.00 | 756.50 | 754.00 | 756.50 | 756.50 | 0.46% | 3,486 |
| Jul 25, 2025 | 760.00 | 760.00 | 753.00 | 753.00 | 753.00 | -2.71% | 4,114 |
| Jul 24, 2025 | 780.50 | 780.50 | 774.00 | 774.00 | 774.00 | -0.77% | 4,665 |
| Jul 23, 2025 | 840.00 | 840.00 | 765.00 | 780.00 | 780.00 | -8.24% | 10,800 |
| Jul 22, 2025 | 785.00 | 850.00 | 785.00 | 850.00 | 850.00 | 9.82% | 12,484 |
| Jul 21, 2025 | 708.00 | 774.00 | 708.00 | 774.00 | 774.00 | 9.94% | 13,045 |
| Jul 18, 2025 | 704.00 | 704.00 | 704.00 | 704.00 | 704.00 | 0.86% | 3,707 |
| Jul 17, 2025 | 694.00 | 698.00 | 694.00 | 698.00 | 698.00 | - | 3,684 |