TRY 15.42
-0.570 (-3.56%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | TRY 15.41 | TRY 20.08 | Tuesday, 18th Nov 2025 KMPUR.IS stock ended at TRY 15.42. This is 3.56% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 3.96% from a day low at TRY 15.41 to a day high of TRY 16.02. |
| 90 days | TRY 15.41 | TRY 20.18 | |
| 52 weeks | TRY 12.81 | TRY 20.68 |
Historical Kimteks Poliüretan Sanayi ve Ticaret A.S. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | TRY 16.00 | TRY 16.02 | TRY 15.41 | TRY 15.42 | 4 073 491 |
| Nov 17, 2025 | TRY 15.70 | TRY 16.20 | TRY 15.70 | TRY 15.99 | 1 492 094 |
| Nov 14, 2025 | TRY 15.88 | TRY 15.95 | TRY 15.60 | TRY 15.66 | 911 566 |
| Nov 13, 2025 | TRY 16.08 | TRY 16.28 | TRY 15.84 | TRY 15.88 | 1 446 976 |
| Nov 12, 2025 | TRY 16.42 | TRY 16.59 | TRY 16.04 | TRY 16.08 | 1 727 517 |
| Nov 11, 2025 | TRY 17.57 | TRY 17.59 | TRY 16.31 | TRY 16.42 | 2 774 927 |
| Nov 10, 2025 | TRY 18.02 | TRY 18.21 | TRY 17.58 | TRY 17.58 | 1 564 062 |
| Nov 07, 2025 | TRY 18.71 | TRY 18.80 | TRY 18.01 | TRY 18.04 | 1 336 132 |
| Nov 06, 2025 | TRY 18.91 | TRY 19.16 | TRY 18.40 | TRY 18.71 | 2 068 410 |
| Nov 05, 2025 | TRY 19.69 | TRY 19.69 | TRY 18.64 | TRY 18.88 | 3 823 821 |
| Nov 04, 2025 | TRY 19.12 | TRY 20.08 | TRY 19.00 | TRY 19.20 | 12 358 476 |
| Nov 03, 2025 | TRY 16.95 | TRY 18.64 | TRY 16.95 | TRY 18.64 | 6 134 349 |
| Oct 31, 2025 | TRY 17.15 | TRY 17.19 | TRY 16.81 | TRY 16.95 | 1 262 960 |
| Oct 30, 2025 | TRY 16.67 | TRY 17.25 | TRY 16.67 | TRY 16.94 | 1 070 829 |
| Oct 28, 2025 | TRY 16.85 | TRY 16.88 | TRY 16.51 | TRY 16.67 | 1 473 753 |
| Oct 27, 2025 | TRY 16.68 | TRY 16.89 | TRY 16.58 | TRY 16.58 | 1 114 883 |
| Oct 24, 2025 | TRY 16.50 | TRY 16.98 | TRY 16.30 | TRY 16.61 | 1 959 215 |
| Oct 23, 2025 | TRY 16.35 | TRY 16.44 | TRY 16.07 | TRY 16.20 | 1 551 783 |
| Oct 22, 2025 | TRY 16.51 | TRY 16.89 | TRY 16.24 | TRY 16.31 | 1 830 960 |
| Oct 21, 2025 | TRY 16.75 | TRY 16.88 | TRY 16.51 | TRY 16.51 | 1 420 106 |
| Oct 20, 2025 | TRY 16.63 | TRY 17.26 | TRY 16.51 | TRY 16.75 | 2 259 804 |
| Oct 17, 2025 | TRY 17.11 | TRY 17.20 | TRY 16.51 | TRY 16.60 | 1 500 285 |
| Oct 16, 2025 | TRY 16.74 | TRY 17.23 | TRY 16.71 | TRY 17.11 | 1 386 401 |
| Oct 15, 2025 | TRY 16.85 | TRY 17.15 | TRY 16.51 | TRY 16.80 | 1 304 033 |
| Oct 14, 2025 | TRY 17.17 | TRY 17.22 | TRY 16.68 | TRY 16.68 | 1 473 765 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KMPUR.IS stock historical prices to predict future price movements?
Trend Analysis: Examine the KMPUR.IS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KMPUR.IS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy KMPUR