Kaplamin Ambalaj Sanayi ve Ticaret A.S.(TR:KAPLM)
₺133.00+4.80 (+3.74%)
TR:KAPLM
Kaplamin Ambalaj Sanayi ve Ticaret A.S. historical prices
₺133.00
At close:+4.80 (+3.74%)
Kaplamin Ambalaj Sanayi ve Ticaret A.S. (KAPLM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 137.80 | 137.80 | 129.90 | 133.00 | 133.00 | +3.74% | 710,702 | 1.69 |
| Nov 12, 2026 | 116.60 | 128.20 | 114.00 | 128.20 | 128.20 | +9.95% | 429,152 | 1.03 |
| Nov 11, 2026 | 112.10 | 123.30 | 112.10 | 116.60 | 116.60 | +4.01% | 916,842 | 2.28 |
| Nov 10, 2026 | 107.80 | 116.70 | 106.20 | 112.10 | 112.10 | +5.75% | 561,761 | 1.42 |
| Nov 09, 2026 | 106.20 | 112.20 | 106.20 | 107.70 | 107.70 | +1.60% | 407,984 | 1.05 |
| Nov 06, 2026 | 112.90 | 117.10 | 104.00 | 106.00 | 106.00 | -6.28% | 941,611 | 2.51 |
| Nov 05, 2026 | 106.20 | 113.10 | 104.90 | 113.10 | 113.10 | +9.91% | 374,767 | 1.00 |
| Nov 04, 2026 | 98.10 | 105.80 | 98.10 | 102.90 | 102.90 | +5.38% | 424,592 | 1.15 |
| Nov 03, 2026 | 92.05 | 100.00 | 91.85 | 97.65 | 97.65 | +5.57% | 353,466 | 0.97 |
| Nov 02, 2026 | 86.40 | 103.00 | 85.35 | 92.50 | 92.50 | -2.43% | 1,070,701 | 3.07 |
| Oct 30, 2026 | 105.30 | 109.60 | 94.80 | 94.80 | 94.80 | -9.97% | 396,872 | 1.16 |
| Oct 29, 2026 | 105.30 | 112.50 | 99.80 | 105.30 | 105.30 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 105.00 | 112.50 | 99.80 | 105.30 | 105.30 | +1.84% | 861,320 | 2.57 |
| Oct 27, 2026 | 103.40 | 103.40 | 96.60 | 103.40 | 103.40 | +9.94% | 756,998 | 2.33 |
| Oct 26, 2026 | 93.80 | 94.05 | 93.80 | 94.05 | 94.05 | +10.00% | 73,775 | 0.23 |
| Oct 23, 2026 | 86.85 | 91.85 | 84.60 | 85.50 | 85.50 | -9.04% | 1,192,983 | 3.87 |
| Oct 22, 2026 | 96.00 | 99.00 | 94.00 | 94.00 | 94.00 | -9.96% | 732,324 | 2.44 |
| Oct 21, 2026 | 115.00 | 119.70 | 104.40 | 104.40 | 104.40 | -10.00% | 419,057 | 1.42 |
| Oct 20, 2026 | 112.00 | 121.50 | 110.40 | 116.00 | 116.00 | +2.02% | 570,855 | 1.97 |
| Oct 19, 2026 | 112.60 | 124.10 | 110.30 | 113.70 | 113.70 | -4.69% | 1,013,563 | 3.67 |
| Oct 16, 2026 | 126.90 | 130.90 | 119.30 | 119.30 | 119.30 | -9.96% | 217,881 | 0.79 |
| Oct 15, 2026 | 150.50 | 151.00 | 132.50 | 132.50 | 132.50 | -9.99% | 705,526 | 2.62 |
| Oct 14, 2026 | 152.80 | 154.00 | 145.50 | 147.20 | 147.20 | -4.91% | 519,334 | 1.98 |
| Oct 13, 2026 | 151.00 | 161.60 | 144.60 | 154.80 | 154.80 | +3.55% | 953,967 | 3.79 |
| Oct 12, 2026 | 140.90 | 153.60 | 137.00 | 149.50 | 149.50 | +7.02% | 809,070 | 3.39 |
| Oct 09, 2026 | 136.00 | 146.50 | 134.50 | 139.70 | 139.70 | +4.10% | 710,211 | 3.07 |
| Oct 08, 2026 | 138.80 | 138.80 | 126.20 | 134.20 | 134.20 | -1.11% | 580,551 | 2.58 |
| Oct 07, 2026 | 142.50 | 146.80 | 133.10 | 135.70 | 135.70 | -2.02% | 470,914 | 2.14 |
| Oct 06, 2026 | 134.00 | 148.50 | 131.20 | 138.50 | 138.50 | +2.59% | 836,297 | 3.98 |
| Oct 05, 2026 | 140.00 | 145.30 | 133.30 | 135.00 | 135.00 | -4.19% | 395,297 | 1.91 |
| Oct 02, 2026 | 128.00 | 141.50 | 128.00 | 140.90 | 140.90 | +9.48% | 712,958 | 3.55 |
| Oct 01, 2026 | 115.90 | 139.60 | 115.90 | 128.70 | 128.70 | 0.00% | 2,531,709 | 15.26 |
| Sep 30, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -10.00% | 10,485 | 0.06 |
| Sep 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -9.95% | 16,888 | 0.10 |
| Sep 28, 2026 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -9.98% | 50,155 | 0.29 |
| Sep 25, 2026 | 144.40 | 176.40 | 144.40 | 176.40 | 176.40 | +9.98% | 1,444,298 | 9.61 |
| Sep 24, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -9.99% | 36,305 | 0.24 |
| Sep 23, 2026 | 178.20 | 217.80 | 178.20 | 178.20 | 178.20 | -10.00% | 930,274 | 6.80 |
| Sep 22, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -10.00% | 74,290 | 0.54 |
| Sep 21, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -9.98% | 8,678 | 0.06 |
| Sep 18, 2026 | 247.20 | 255.00 | 244.40 | 244.40 | 244.40 | -9.98% | 79,093 | 0.56 |
| Sep 17, 2026 | 272.00 | 305.50 | 271.50 | 271.50 | 271.50 | -9.95% | 222,205 | 1.59 |
| Sep 16, 2026 | 328.00 | 335.50 | 301.50 | 301.50 | 301.50 | -9.93% | 148,114 | 1.06 |
| Sep 15, 2026 | 363.00 | 366.00 | 332.00 | 334.75 | 334.75 | -8.35% | 119,014 | 0.85 |
| Sep 14, 2026 | 368.25 | 372.50 | 357.25 | 365.25 | 365.25 | -0.81% | 84,021 | 0.59 |
| Sep 11, 2026 | 375.00 | 378.00 | 365.00 | 368.25 | 368.25 | -0.20% | 74,455 | 0.51 |
| Sep 10, 2026 | 370.00 | 384.00 | 368.25 | 369.00 | 369.00 | -1.67% | 104,733 | 0.68 |
| Sep 09, 2026 | 365.75 | 390.00 | 365.75 | 375.25 | 375.25 | +2.95% | 657,883 | 4.34 |
| Sep 08, 2026 | 381.75 | 381.75 | 363.00 | 364.50 | 364.50 | -4.02% | 61,970 | 0.39 |
| Sep 07, 2026 | 356.75 | 380.00 | 356.25 | 379.75 | 379.75 | +6.60% | 171,658 | 1.08 |
