Kent Gida Maddeleri Sanayii ve Ticaret A.S. (IST:KENT)
Turkey · Delayed Price · Currency is TRY 715.00
-2.00 (-0.28%)
At close: Dec 31, 2025
IST:KENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | -0.28% | 4,093 |
| Dec 30, 2025 | 730.00 | 730.00 | 717.00 | 717.00 | 717.00 | -0.42% | 2,083 |
| Dec 29, 2025 | 730.00 | 730.00 | 720.00 | 720.00 | 720.00 | -1.37% | 2,699 |
| Dec 26, 2025 | 727.50 | 730.00 | 727.50 | 730.00 | 730.00 | 0.48% | 2,871 |
| Dec 25, 2025 | 722.50 | 726.50 | 720.00 | 726.50 | 726.50 | 0.97% | 2,808 |
| Dec 24, 2025 | 718.50 | 719.50 | 718.50 | 719.50 | 719.50 | - | 3,509 |
| Dec 23, 2025 | 715.50 | 719.50 | 715.50 | 719.50 | 719.50 | 0.07% | 4,286 |
| Dec 22, 2025 | 727.50 | 727.50 | 719.00 | 719.00 | 719.00 | -1.37% | 3,069 |
| Dec 19, 2025 | 734.00 | 734.00 | 729.00 | 729.00 | 729.00 | -0.68% | 1,587 |
| Dec 18, 2025 | 740.00 | 740.00 | 734.00 | 734.00 | 734.00 | -0.14% | 1,432 |
| Dec 17, 2025 | 749.50 | 750.00 | 730.00 | 735.00 | 735.00 | -0.68% | 5,198 |
| Dec 16, 2025 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | -1.07% | 1,470 |
| Dec 15, 2025 | 766.50 | 766.50 | 748.00 | 748.00 | 748.00 | -2.41% | 3,159 |
| Dec 12, 2025 | 770.00 | 770.00 | 766.50 | 766.50 | 766.50 | 2.20% | 4,121 |
| Dec 11, 2025 | 753.00 | 767.50 | 750.00 | 750.00 | 750.00 | 1.76% | 4,191 |
| Dec 10, 2025 | 728.00 | 737.00 | 728.00 | 737.00 | 737.00 | 1.31% | 2,708 |
| Dec 9, 2025 | 730.00 | 730.00 | 727.50 | 727.50 | 727.50 | 0.07% | 1,536 |
| Dec 8, 2025 | 735.50 | 738.00 | 727.00 | 727.00 | 727.00 | -1.76% | 3,115 |
| Dec 5, 2025 | 750.00 | 750.00 | 715.00 | 740.00 | 740.00 | 2.21% | 2,993 |
| 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 |