TipRanks
Go Ultimate55% OFF

Kent Gida Maddeleri Sanayii ve Ticaret A.S. (KENT) Historical Prices

TR:KENT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026242.40242.40240.00240.00240.00-2.83%2,4250.53
Oct 29, 2026247.00253.00233.10247.00247.00+0.00%00.00
Oct 28, 2026233.10253.00233.10247.00247.00+5.96%1,4030.30
Oct 27, 2026232.00233.10231.80233.10233.10+0.30%1,5120.32
Oct 26, 2026233.10233.10232.40232.40232.40+0.17%2,2080.47
Oct 23, 2026233.00233.00231.00232.00232.00-0.43%2,8980.60
Oct 22, 2026231.50233.00231.50233.00233.00-5.86%4,3750.90
Oct 21, 2026249.40249.40247.50247.50247.50-0.76%1,6880.34
Oct 20, 2026249.30249.40249.30249.40249.40-0.04%4,0310.81
Oct 19, 2026255.75255.75249.50249.50249.50-2.44%3,9480.79
Oct 16, 2026261.25261.25255.75255.75255.75-2.11%4,1450.83
Oct 15, 2026268.25268.25243.50261.25261.25-2.61%5,4081.09
Oct 14, 2026270.00270.00268.25268.25268.25-1.20%1,9950.40
Oct 13, 2026276.75276.75271.50271.50271.50-0.73%1,8810.38
Oct 12, 2026275.00275.00273.50273.50273.50+0.00%2,6720.54
Oct 09, 2026273.50277.75273.50273.50273.50-0.09%2,6070.53
Oct 08, 2026280.00280.00270.00273.75273.75-2.23%4,5970.94
Oct 07, 2026290.00290.00279.00280.00280.00-3.45%2,7320.55
Oct 06, 2026292.00292.00290.00290.00290.00+0.69%1,7070.34
Oct 05, 2026295.50295.50288.00288.00288.00-2.54%2,7120.54
Oct 02, 2026296.00296.00295.50295.50295.50-0.17%3,2420.65
Oct 01, 2026272.00296.00272.00296.00296.00+8.62%4,7340.95
Sep 30, 2026272.50272.50272.50272.50272.50-0.09%4,7520.96
Sep 29, 2026273.00273.00272.75272.75272.75+0.46%4,3100.87
Sep 28, 2026292.50292.50271.50271.50271.50-6.38%4,6130.93
Sep 25, 2026285.75290.00285.75290.00290.00+0.00%4,1350.83
Sep 24, 2026300.25300.25290.00290.00290.00-2.85%3,3980.68
Sep 23, 2026296.25298.50296.25298.50298.50-0.50%3,9220.80
Sep 22, 2026304.00304.00285.00300.00300.00-1.88%7,7401.60
Sep 21, 2026310.00310.00294.00305.75305.75-3.24%9,1381.94
Sep 18, 2026320.50320.50316.00316.00316.00-1.40%3,1710.67
Sep 17, 2026325.00325.00319.00320.50320.50-1.38%5,8691.25
Sep 16, 2026320.00330.00320.00325.00325.00-1.52%4,1400.88
Sep 15, 2026335.00335.00330.00330.00330.00-3.08%4,1640.90
Sep 14, 2026349.00349.00340.50340.50340.50-3.20%3,0000.65
Sep 11, 2026355.00355.00326.50351.75351.75+3.15%4,5700.99
Sep 10, 2026358.00358.00341.00341.00341.00-2.57%2,6780.57
Sep 09, 2026349.00350.00349.00350.00350.00+0.29%3,8510.82
Sep 08, 2026350.00350.00341.00349.00349.00-0.21%4,0210.86
Sep 07, 2026351.25351.25346.50349.75349.75-0.43%4,8201.02
Sep 04, 2026358.75358.75339.00351.25351.25-3.57%4,5000.95
Sep 03, 2026370.25370.25347.00364.25364.25+0.07%3,8500.81
Sep 02, 2026364.00370.00364.00364.00364.00+1.46%2,2460.47
Sep 01, 2026368.75368.75355.25358.75358.75-2.84%3,2130.67
Aug 31, 2026372.75372.75369.25369.25369.25-5.98%4,6660.96
Aug 28, 2026403.50403.50392.75392.75392.75-2.66%3,6110.74
Aug 27, 2026410.00416.00403.50403.50403.50+1.19%8,6121.78
Aug 26, 2026379.00398.75379.00398.75398.75+5.49%5,9301.25
Aug 25, 2026378.00378.00378.00378.00378.00+3.85%4,8601.04
Aug 24, 2026364.00364.00364.00364.00364.00+0.28%4,0670.88