Borsa Istanbul · KENT · stock
Kent Gida Maddeleri Sanayii ve Ticaret A.S. (KENT) stock price history
Every Borsa Istanbul trading session of Kent Gida Maddeleri Sanayii 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.
KENT adjusted close, 2000 to 2026
- TRY 1,548
- All time high, 2024
- TRY 842.00
- 52 week high, TRY 285.00 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.
KENT key facts
- Kent Gida Maddeleri Sanayii ve Ticaret A.S. (KENT) closed at TRY 289.00 on Sep 28, 2026 on Borsa Istanbul.
- KENT's all time high close is TRY 1,548, set on Apr 25, 2024; its all time low close is TRY 0.0078 on Dec 4, 2000.
- KENT's 52 week range is TRY 285.00 to TRY 842.00.
- KENT returned -64.5% over the year to Sep 28, 2026 and +54.5% over five years.
- Over ten years KENT returned +1,539%, +32.3% a year compounded.
- KENT's deepest drawdown was -89.1% from Jul 9, 2010 to Oct 14, 2014.
- DataCedar holds 6,784 daily sessions of KENT history from May 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KENT price chart, 2000 to 2026
KENT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -26.4% |
| 3 months | -22.6% |
| 6 months | -29.4% |
| Year to date | -59.7% |
| 1 year | -64.5% |
| 3 years | -33.2% |
| 5 years | +54.5% |
| 10 years | +1,539% |
| Since May 10, 2000 | +2,618,058% |
| Compound annual growth, 26.4 years | +47.0% |
KENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 1,548 on Apr 25, 2024
- All time low close
- TRY 0.0078 on Dec 4, 2000
- 52 week high
- TRY 842.00 on Oct 2, 2025
- 52 week low
- TRY 285.00 on Sep 22, 2026
- Deepest drawdown
- -89.1% from Jul 9, 2010 to Oct 14, 2014, recovered May 18, 2020
- Best single session
- +14,862% on Jan 3, 2005
- Worst single session
- -52.3% on Jul 12, 2001
- Volatility, 1 year annualised
- 60.5%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 26,182×
- Best calendar year
- 2005, +21,442%
- Worst calendar year
- 2021, -51%
KENT 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 728.00 | TRY 799.50 | TRY 285.00 | TRY 289.00 | -59.6% | 1.1M | 187 |
| 2025 | TRY 1,017 | TRY 1,047 | TRY 653.50 | TRY 715.00 | -29.7% | 1.2M | 251 |
| 2024 | TRY 497.50 | TRY 1,560 | TRY 440.00 | TRY 1,017 | +104.4% | 2M | 249 |
| 2023 | TRY 234.40 | TRY 875.00 | TRY 153.00 | TRY 497.50 | +121.1% | 2.5M | 249 |
| 2022 | TRY 174.70 | TRY 254.80 | TRY 146.00 | TRY 225.00 | +27.9% | 1.9M | 252 |
| 2021 | TRY 355.60 | TRY 434.10 | TRY 155.00 | TRY 175.90 | -50.6% | 2.2M | 249 |
| 2020 | TRY 23.25 | TRY 597.30 | TRY 16.93 | TRY 356.00 | +1,424% | 25.1M | 252 |
| 2019 | TRY 15.71 | TRY 27.38 | TRY 13.67 | TRY 23.37 | +48.8% | 10.1M | 260 |
| 2018 | TRY 18.03 | TRY 26.22 | TRY 14.93 | TRY 15.71 | -12.9% | 9.4M | 261 |
| 2017 | TRY 17.11 | TRY 23.25 | TRY 16.45 | TRY 18.03 | +5.4% | 12.7M | 260 |
| 2016 | TRY 29.61 | TRY 30.92 | TRY 15.12 | TRY 17.11 | -42.2% | 18.4M | 261 |
| 2015 | TRY 9.30 | TRY 35.11 | TRY 9.30 | TRY 29.61 | +218.3% | 3.6M | 261 |
| 2014 | TRY 7.73 | TRY 9.55 | TRY 5.77 | TRY 9.30 | +20.3% | 386.6K | 261 |
| 2013 | TRY 14.81 | TRY 15.98 | TRY 7.08 | TRY 7.73 | -47.8% | 722.1K | 261 |
| 2012 | TRY 13.76 | TRY 23.19 | TRY 12.38 | TRY 14.81 | +6.6% | 1.5M | 261 |
| 2011 | TRY 21.62 | TRY 30.79 | TRY 13.76 | TRY 13.89 | -37.3% | 2.4M | 260 |
| 2010 | TRY 5.57 | TRY 53.06 | TRY 5.54 | TRY 22.14 | +297.6% | 107.9M | 261 |
| 2009 | TRY 3.79 | TRY 7.80 | TRY 3.08 | TRY 5.57 | +67.1% | 13.5M | 253 |
| 2008 | TRY 5.28 | TRY 7.19 | TRY 2.36 | TRY 3.33 | -36.9% | 7.1M | 251 |
| 2007 | TRY 5.21 | TRY 7.96 | TRY 4.20 | TRY 5.28 | +4.0% | 8M | 251 |
| 2006 | TRY 6.04 | TRY 8.34 | TRY 3.52 | TRY 5.08 | -14.9% | 10.6M | 260 |
| 2005 | TRY 4.15 | TRY 7.79 | TRY 2.45 | TRY 5.97 | +21,442% | 18.1M | 260 |
| 2004 | TRY 0.0178 | TRY 0.0400 | TRY 0.0147 | TRY 0.0277 | +56.1% | 1.5B | 262 |
| 2003 | TRY 0.0130 | TRY 0.0209 | TRY 0.0108 | TRY 0.0178 | +34.1% | 344.5M | 261 |
| 2002 | TRY 0.0194 | TRY 0.0204 | TRY 0.0096 | TRY 0.0132 | -31.6% | 4.4B | 261 |
| 2001 | TRY 0.0084 | TRY 0.0353 | TRY 0.0084 | TRY 0.0194 | +129.7% | 11.7B | 261 |
| 2000 | TRY 0.0110 | TRY 0.0120 | TRY 0.0071 | TRY 0.0084 | n/a | 1.2B | 168 |
KENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 289.00 | -21.7% |
| August 2026 | TRY 369.25 | +16.9% |
| July 2026 | TRY 316.00 | -11.9% |
| June 2026 | TRY 358.50 | -11.5% |
| May 2026 | TRY 405.25 | 0.0% |
| April 2026 | TRY 405.25 | +0.4% |
| March 2026 | TRY 403.50 | -19.3% |
| February 2026 | TRY 500.00 | -35.5% |
| January 2026 | TRY 775.00 | +8.4% |
| December 2025 | TRY 715.00 | -0.3% |
| November 2025 | TRY 717.50 | -6.8% |
| October 2025 | TRY 770.00 | -7.0% |
About the KENT 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/KENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- KAYSE Kayseri Seker Fabrikasi Anonim Sirketi
- KBORU Kuzey Boru Anonim Sirketi
- KCAER Kocaer Celik Sanayi ve Ticaret Anonim Sirketi
- KCHOL Koç Holding A.S.
- KERVN Kervansaray Yatirim Holding A.S.
- KFEIN Kafein Yazilim Hizmetleri Ticaret A.S.
- KGYO Koray Gayrimenkul Yatirim Ortakligi A.S.
- KIMMR Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S.
Browse Borsa Istanbul
Common questions
KENT share price history
