Skip to main content
Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
13.19
-0.11 (-0.83%)
Last updated: Mar 9, 2026, 3:31 PM GMT+3

IST:KMPUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.8013.5212.8013.3813.380.60%1,453,210
Mar 6, 202613.4513.5213.0413.3013.30-1.12%1,478,427
Mar 5, 202613.3113.6613.3113.4513.450.82%1,711,155
Mar 4, 202613.3013.5513.1913.3413.340.68%1,315,988
Mar 3, 202613.7413.8513.2513.2513.25-3.14%2,263,968
Mar 2, 202613.3114.1213.3113.6813.68-6.62%2,997,605
Feb 27, 202614.6014.9214.5314.6514.650.55%1,385,226
Feb 26, 202614.6714.8014.4914.5714.57-0.21%1,802,855
Feb 25, 202615.0315.2014.5914.6014.60-2.54%1,998,584
Feb 24, 202615.0015.1814.9014.9814.98-0.33%1,593,235
Feb 23, 202615.2215.6914.9615.0315.03-0.99%2,502,104
Feb 20, 202615.3015.4715.1015.1815.180.26%1,891,092
Feb 19, 202616.1416.2115.0215.1415.14-5.67%3,091,257
Feb 18, 202616.5016.9416.0516.0516.05-2.73%3,740,734
Feb 17, 202616.3416.6316.2516.5016.501.23%2,471,330
Feb 16, 202616.2416.5216.2216.3016.300.49%2,570,020
Feb 13, 202616.1016.3416.0116.2216.221.69%3,020,230
Feb 12, 202615.7216.0315.7215.9515.952.11%2,133,009
Feb 11, 202615.7115.8215.5915.6215.62-0.64%1,706,691
Feb 10, 202615.9016.1715.5515.7215.72-0.69%3,584,340
Feb 9, 202615.4015.9815.4015.8315.833.26%1,560,016
Feb 6, 202615.2615.4815.0215.3315.330.46%1,545,241
Feb 5, 202615.6115.8515.2615.2615.26-2.30%1,891,383
Feb 4, 202615.7015.9115.6115.6215.62-0.06%2,181,387
Feb 3, 202615.8316.0815.6315.6315.63-1.45%2,026,505
Feb 2, 202615.6216.0515.5015.8615.86-0.69%1,931,899
Jan 30, 202616.5416.7015.9415.9715.97-3.45%2,655,562
Jan 29, 202615.7616.7315.6516.5416.544.95%6,887,736
Jan 28, 202615.6615.8715.6315.7615.760.64%2,337,657
Jan 27, 202615.7115.8515.6515.6615.66-1.07%1,676,447
Jan 26, 202615.6816.0015.6115.8315.830.96%1,889,956
Jan 23, 202615.9015.9415.6215.6815.68-0.82%1,559,739
Jan 22, 202615.3516.0215.3515.8115.813.06%3,090,922
Jan 21, 202615.5715.6415.1515.3415.34-0.39%1,992,942
Jan 20, 202615.6015.9815.2815.4015.40-1.28%2,219,424
Jan 19, 202615.1716.0515.1515.6015.603.31%4,801,734
Jan 16, 202614.9115.1314.8315.1015.101.27%1,621,378
Jan 15, 202614.6315.0014.6314.9114.911.91%1,854,775
Jan 14, 202614.9815.0914.6314.6314.63-2.21%2,195,871
Jan 13, 202615.0115.0714.8514.9614.96-0.13%2,046,886
Jan 12, 202615.2015.2714.9814.9814.98-1.45%1,919,058
Jan 9, 202615.3115.3915.0615.2015.20-0.72%1,479,085
Jan 8, 202615.5515.5915.0015.3115.31-1.54%1,572,298
Jan 7, 202615.8616.0215.4315.5515.55-1.46%2,818,358
Jan 6, 202616.3016.3015.7515.7815.78-1.99%2,360,346
Jan 5, 202616.1116.3015.8516.1016.100.44%1,808,266
Jan 2, 202615.8716.5615.8716.0316.031.33%1,425,581
Dec 31, 202515.8116.4815.8115.8215.820.13%1,119,235
Dec 30, 202515.5115.8515.2615.8015.801.87%1,389,240
Dec 29, 202515.6215.8715.3115.5115.51-2.08%1,711,135
Dec 26, 202515.9516.1915.7915.8415.84-0.69%1,541,134
Dec 25, 202515.9316.2015.8215.9515.950.82%930,443
Dec 24, 202515.7516.0315.7515.8215.82-0.19%1,293,318
Dec 23, 202516.0716.0715.7315.8515.85-0.94%1,191,994
Dec 22, 202516.2616.4115.7816.0016.00-1.54%1,446,162
Dec 19, 202516.2016.5316.0516.2516.250.12%1,493,397
Dec 18, 202516.3016.5216.1416.2316.23-0.86%1,468,654
Dec 17, 202516.4616.5316.2316.3716.37-0.55%1,124,974
Dec 16, 202516.1016.6416.0916.4616.462.24%1,862,019
Dec 15, 202516.0616.3016.0116.1016.10-0.06%1,596,506
Dec 12, 202516.6016.8016.0216.1116.11-2.83%2,630,111
Dec 11, 202516.8016.8716.5616.5816.58-1.31%1,297,637
Dec 10, 202516.9916.9916.3816.8016.80-2,143,770
Dec 9, 202516.8117.0716.3416.8016.800.30%2,917,806
Dec 8, 202516.6517.1316.6016.7516.750.66%2,796,949
Dec 5, 202516.4916.9316.4216.6416.640.91%2,568,353
Dec 4, 202516.1416.7316.1016.4916.492.17%2,687,162
Dec 3, 202516.1016.5216.0316.1416.140.69%1,792,052
Dec 2, 202516.2616.3815.9216.0316.03-1.17%1,962,712
Dec 1, 202515.8516.4915.8516.2216.222.33%2,799,422
Nov 28, 202515.0516.0514.9915.8515.855.67%4,433,554
Nov 27, 202515.3815.4214.6415.0015.00-1,486,269
Nov 26, 202514.7015.0614.5515.0015.002.32%2,085,494
Nov 25, 202515.0615.1614.3314.6614.66-1.87%2,787,603
Nov 24, 202514.7915.0214.6814.9414.940.61%1,601,757
Nov 21, 202515.0015.1514.8514.8514.85-1.26%1,119,243
Nov 20, 202515.1215.3614.7115.0415.04-0.07%1,390,737
Nov 19, 202515.4515.8015.0015.0515.05-2.40%1,613,994
Nov 18, 202516.0016.0215.4115.4215.42-3.56%4,073,491
Nov 17, 202515.7016.2015.7015.9915.992.11%1,492,094
Nov 14, 202515.8815.9515.6015.6615.66-1.39%911,566
Nov 13, 202516.0816.2815.8415.8815.88-1.24%1,446,976
Nov 12, 202516.4216.5916.0416.0816.08-2.07%1,727,517
Nov 11, 202517.5717.5916.3116.4216.42-6.60%2,774,927
Nov 10, 202518.0218.2117.5817.5817.58-2.55%1,564,062
Nov 7, 202518.7118.8018.0118.0418.04-3.58%1,336,132
Nov 6, 202518.9119.1618.4018.7118.71-0.90%2,068,410
Nov 5, 202519.6919.6918.6418.8818.88-1.62%3,823,821
Nov 4, 202519.1220.0819.0019.1919.192.95%12,606,950
Nov 3, 202516.9518.6416.9518.6418.649.97%6,134,349
Oct 31, 202517.1517.1916.8116.9516.950.06%1,262,960
Oct 30, 202516.6717.2516.6716.9416.941.62%1,070,829
Oct 28, 202516.8516.8816.5116.6716.670.54%1,473,753
Oct 27, 202516.6816.8916.5716.5816.58-0.18%1,114,883
Oct 24, 202516.5016.9816.3016.6116.612.53%1,959,215
Oct 23, 202516.3516.4416.0716.2016.20-0.67%1,551,783
Oct 22, 202516.5116.8916.2416.3116.31-1.21%1,830,960
Oct 21, 202516.7516.8816.5116.5116.51-1.43%1,420,106
Oct 20, 202516.6317.2616.5116.7516.750.90%2,259,804
Oct 17, 202517.1117.2016.5116.6016.60-2.98%1,500,285