Borsa Istanbul · KAPLM · stock
Kaplamin Ambalaj Sanayi ve Ticaret A.S. (KAPLM) stock price history
Every Borsa Istanbul trading session of Kaplamin Ambalaj Sanayi ve Ticaret A.S. from May 10, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAPLM adjusted close, 2000 to 2026
- TRY 738.50
- All time high, 2026
- TRY 746.50
- 52 week high, TRY 144.40 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KAPLM key facts
- Kaplamin Ambalaj Sanayi ve Ticaret A.S. (KAPLM) closed at TRY 158.80 on Sep 28, 2026 on Borsa Istanbul.
- KAPLM's all time high close is TRY 738.50, set on May 5, 2026; its all time low close is TRY 0.2088 on Feb 28, 2001.
- KAPLM's 52 week range is TRY 144.40 to TRY 746.50.
- KAPLM returned -68.9% over the year to Sep 28, 2026 and +635.3% over five years.
- Over ten years KAPLM returned +15,856%, +66.1% a year compounded.
- KAPLM's deepest drawdown was -86.7% from Oct 9, 2000 to Feb 28, 2001.
- DataCedar holds 6,784 daily sessions of KAPLM history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAPLM price chart, 2000 to 2026
KAPLM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -62.8% |
| 3 months | -70.5% |
| 6 months | -64.2% |
| Year to date | -46.8% |
| 1 year | -68.9% |
| 3 years | +34.8% |
| 5 years | +635.3% |
| 10 years | +15,856% |
| Since May 10, 2000 | +17,601% |
| Compound annual growth, 26.4 years | +21.7% |
KAPLM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 738.50 on May 5, 2026
- All time low close
- TRY 0.2088 on Feb 28, 2001
- 52 week high
- TRY 746.50 on May 6, 2026
- 52 week low
- TRY 144.40 on Sep 25, 2026
- Deepest drawdown
- -86.7% from Oct 9, 2000 to Feb 28, 2001, recovered Jan 7, 2005
- Best single session
- +27.9% on May 26, 2000
- Worst single session
- -33.0% on Jul 3, 2000
- Volatility, 1 year annualised
- 74.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2000
- 177×
- Best calendar year
- 2020, +504%
- Worst calendar year
- 2008, -58%
KAPLM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 306.00 | TRY 746.50 | TRY 144.40 | TRY 158.80 | -47.1% | 43.4M | 187 |
| 2025 | TRY 188.40 | TRY 595.00 | TRY 162.90 | TRY 300.00 | +60.0% | 70.7M | 251 |
| 2024 | TRY 87.20 | TRY 273.75 | TRY 85.00 | TRY 187.50 | +115.5% | 50.6M | 249 |
| 2023 | TRY 116.00 | TRY 138.50 | TRY 65.60 | TRY 87.00 | -25.0% | 54.3M | 249 |
| 2022 | TRY 25.30 | TRY 144.00 | TRY 25.10 | TRY 116.00 | +358.5% | 61.1M | 252 |
| 2021 | TRY 33.84 | TRY 49.76 | TRY 18.01 | TRY 25.30 | -24.1% | 62.6M | 249 |
| 2020 | TRY 5.70 | TRY 34.04 | TRY 3.39 | TRY 33.34 | +503.6% | 80.6M | 252 |
| 2019 | TRY 3.58 | TRY 6.97 | TRY 2.97 | TRY 5.52 | +54.2% | 76.3M | 260 |
| 2018 | TRY 3.90 | TRY 7.45 | TRY 2.86 | TRY 3.58 | -8.2% | 124.3M | 261 |
| 2017 | TRY 0.9753 | TRY 4.15 | TRY 0.9355 | TRY 3.90 | +304.1% | 112.1M | 260 |
| 2016 | TRY 1.21 | TRY 1.22 | TRY 0.8360 | TRY 0.9654 | -20.5% | 879.8K | 261 |
| 2015 | TRY 2.76 | TRY 2.76 | TRY 1.08 | TRY 1.21 | -56.0% | 866.1K | 261 |
| 2014 | TRY 2.51 | TRY 3.22 | TRY 2.00 | TRY 2.76 | +9.9% | 31.5M | 261 |
| 2013 | TRY 4.14 | TRY 5.57 | TRY 2.14 | TRY 2.51 | -39.5% | 94.6M | 261 |
| 2012 | TRY 2.85 | TRY 5.73 | TRY 2.62 | TRY 4.14 | +44.6% | 70.1M | 261 |
| 2011 | TRY 3.46 | TRY 6.93 | TRY 2.52 | TRY 2.87 | -17.0% | 80.1M | 260 |
| 2010 | TRY 1.92 | TRY 3.82 | TRY 1.88 | TRY 3.45 | +79.5% | 74.1M | 261 |
| 2009 | TRY 0.9507 | TRY 2.60 | TRY 0.8503 | TRY 1.92 | +102.3% | 36M | 253 |
| 2008 | TRY 2.27 | TRY 2.36 | TRY 0.7309 | TRY 0.9507 | -58.3% | 43M | 251 |
| 2007 | TRY 2.28 | TRY 3.44 | TRY 1.80 | TRY 2.28 | -3.0% | 46.8M | 251 |
| 2006 | TRY 3.32 | TRY 4.42 | TRY 1.50 | TRY 2.35 | -29.6% | 56.8M | 260 |
| 2005 | TRY 1.33 | TRY 3.82 | TRY 1.31 | TRY 3.34 | +152.3% | 50.2M | 260 |
| 2004 | TRY 0.5741 | TRY 1.42 | TRY 0.5089 | TRY 1.33 | +130.9% | 46.9M | 262 |
| 2003 | TRY 0.4306 | TRY 0.5872 | TRY 0.3654 | TRY 0.5741 | +33.3% | 21M | 261 |
| 2002 | TRY 0.3980 | TRY 1.09 | TRY 0.3980 | TRY 0.4306 | +8.2% | 24.9M | 261 |
| 2001 | TRY 0.3262 | TRY 0.5154 | TRY 0.1827 | TRY 0.3980 | +22.0% | 14.6M | 261 |
| 2000 | TRY 0.8971 | TRY 1.57 | TRY 0.2414 | TRY 0.3262 | n/a | 14.5M | 168 |
KAPLM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 158.80 | -61.5% |
| August 2026 | TRY 412.50 | -5.8% |
| July 2026 | TRY 438.00 | -18.3% |
| June 2026 | TRY 536.00 | -8.6% |
| May 2026 | TRY 586.50 | -6.8% |
| April 2026 | TRY 629.50 | +39.4% |
| March 2026 | TRY 451.50 | +23.9% |
| February 2026 | TRY 364.50 | -7.0% |
| January 2026 | TRY 392.00 | +30.7% |
| December 2025 | TRY 300.00 | -6.4% |
| November 2025 | TRY 320.50 | -33.7% |
| October 2025 | TRY 483.50 | -8.2% |
About the KAPLM data
Daily bars. 6,784 sessions from May 10, 2000 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAPLM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- IZFAS Izmir Firça Sanayi ve Ticaret Anonim Sirketi
- IZINV Iz Yatirim Holding A.S.
- IZMDC Izmir Demir Çelik Sanayi Anonim Sirketi
- JANTS Jantsa Jant Sanayi ve Ticaret A.S.
- KARCL Kardemir Celik Sanayi AS
- KAREL Karel Elektronik Sanayi Ve Ticaret A.S.
- KARSN Karsan Otomotiv Sanayii ve Ticaret A.S.
- KARTN Kartonsan Karton Sanayi ve Ticaret A.S.
Browse Borsa Istanbul
Common questions
KAPLM share price history
