Skip to main content
Kimteks Poliüretan Sanayi ve Ticaret A.S. (IST:KMPUR)
Turkey flag Turkey · Delayed Price · Currency is TRY
18.80
-0.17 (-0.90%)
At close: Apr 28, 2026

IST:KMPUR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1819.2518.5018.8018.80-0.90%4,404,578
Apr 27, 202618.5919.1818.5418.9718.972.10%3,102,734
Apr 24, 202618.6318.9318.0118.5818.58-0.27%3,187,179
Apr 22, 202618.6018.8118.3318.6318.631.09%2,162,565
Apr 21, 202618.8519.3318.3118.4318.43-1.13%3,346,328
Apr 20, 202618.4519.2718.4518.6418.64-1.38%3,174,788
Apr 17, 202618.5418.9518.3118.9018.902.72%2,983,179
Apr 16, 202619.2519.2818.3718.4018.40-3.11%3,579,130
Apr 15, 202619.6819.6918.7118.9918.99-2.01%4,636,997
Apr 14, 202618.1819.5518.1819.3819.386.60%8,444,838
Apr 13, 202618.0418.3317.4618.1818.180.44%4,596,011
Apr 10, 202617.7118.6817.7118.1018.102.55%7,575,044
Apr 9, 202617.7418.5117.3517.6517.652.20%12,494,000
Apr 8, 202616.2117.2716.2017.2717.2710.00%4,122,338
Apr 7, 202616.2116.3015.6815.7015.70-2.67%1,651,778
Apr 6, 202615.8516.3915.8516.1316.131.45%1,583,283
Apr 3, 202615.9516.7015.8815.9015.90-0.62%2,278,974
Apr 2, 202615.8916.4015.8416.0016.00-0.99%2,809,495
Apr 1, 202617.1718.1015.9516.1616.16-2.77%8,498,531
Mar 31, 202615.1516.6215.1516.6216.629.99%4,423,840
Mar 30, 202615.1015.5914.9315.1115.11-0.26%2,484,097
Mar 27, 202615.5715.8015.1015.1515.15-2.70%1,270,472
Mar 26, 202616.0616.0815.5615.5715.57-3.05%1,755,375
Mar 25, 202616.5016.5416.0616.0616.06-1.05%2,181,515
Mar 24, 202617.0017.2216.2016.2316.23-4.53%3,218,507
Mar 23, 202617.6517.7516.1017.0017.00-3.63%5,210,137
Mar 19, 202616.6317.6416.2817.6417.645.44%2,512,669
Mar 18, 202617.4017.4316.5616.7316.73-4.13%6,169,278
Mar 17, 202617.7518.2017.0017.4517.451.69%14,802,910
Mar 16, 202615.9017.1615.9017.1617.1610.00%16,160,560
Mar 13, 202615.8116.5915.4015.6015.601.63%10,868,480
Mar 12, 202615.0015.3514.7815.3515.359.96%8,949,680
Mar 11, 202613.5614.4913.5213.9613.962.95%4,382,378
Mar 10, 202613.5513.7213.3913.5613.561.35%1,995,964
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