Alkim Alkali Kimya A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.84	12.14	11.81	11.85	11.85	0.34%	671,833
Oct 8, 2026	11.76	11.89	11.55	11.81	11.81	0.43%	716,878
Oct 7, 2026	11.98	12.04	11.64	11.76	11.76	-1.84%	600,889
Oct 6, 2026	12.19	12.19	11.93	11.98	11.98	-0.66%	532,627
Oct 5, 2026	12.12	12.23	11.97	12.06	12.06	0.75%	1,092,498
Oct 2, 2026	11.93	12.04	11.81	11.97	11.97	0.50%	490,082
Oct 1, 2026	11.90	12.18	11.86	11.91	11.91	0.51%	1,830,586
Sep 30, 2026	11.70	12.14	11.70	11.85	11.85	-0.42%	1,157,732
Sep 29, 2026	12.25	12.38	11.90	11.90	11.90	-3.72%	1,032,205
Sep 28, 2026	12.55	12.55	11.79	12.36	12.36	-1.90%	2,029,710
Sep 25, 2026	12.76	12.95	12.55	12.60	12.60	-0.79%	607,155
Sep 24, 2026	13.17	13.34	12.31	12.70	12.70	-2.98%	1,726,225
Sep 23, 2026	13.28	13.56	13.09	13.09	13.09	-1.43%	933,553
Sep 22, 2026	13.24	13.56	13.19	13.28	13.28	0.30%	711,419
Sep 21, 2026	13.59	13.59	12.85	13.24	13.24	-2.58%	1,870,247
Sep 18, 2026	14.02	14.04	13.58	13.59	13.59	-3.00%	1,216,277
Sep 17, 2026	14.05	14.28	13.75	14.01	14.01	-0.07%	1,486,939
Sep 16, 2026	15.15	15.28	13.95	14.02	14.02	-7.64%	2,491,167
Sep 15, 2026	15.76	16.00	15.16	15.18	15.18	-3.68%	1,272,437
Sep 14, 2026	15.98	15.98	15.70	15.76	15.76	-1.44%	888,848
Sep 11, 2026	16.00	16.29	15.81	15.99	15.99	-	1,301,368
Sep 10, 2026	15.92	16.31	15.91	15.99	15.99	0.44%	1,793,129
Sep 9, 2026	16.35	16.41	15.92	15.92	15.92	-2.63%	2,153,688
Sep 8, 2026	15.67	16.50	15.67	16.35	16.35	4.34%	3,100,784
Sep 7, 2026	15.32	15.78	15.28	15.67	15.67	2.42%	2,416,542
Sep 4, 2026	15.27	15.39	15.15	15.30	15.30	0.39%	1,257,471
Sep 3, 2026	15.72	15.72	15.24	15.24	15.24	-1.17%	1,469,923
Sep 2, 2026	15.41	15.54	15.19	15.42	15.42	-0.19%	1,750,978
Sep 1, 2026	15.60	15.68	15.40	15.45	15.45	-0.19%	1,159,913
Aug 31, 2026	15.70	15.85	15.43	15.48	15.48	-1.40%	1,703,900
Aug 28, 2026	15.81	15.87	15.70	15.70	15.70	-0.38%	1,070,952
Aug 27, 2026	16.06	16.10	15.71	15.76	15.76	-0.63%	866,914
Aug 26, 2026	15.65	16.05	15.61	15.86	15.86	1.21%	1,617,246
Aug 25, 2026	15.80	15.86	15.62	15.67	15.67	-0.95%	1,452,574
Aug 24, 2026	15.94	16.14	15.81	15.82	15.82	-0.44%	2,593,086
Aug 21, 2026	15.85	16.16	15.65	15.89	15.89	1.08%	3,411,399
Aug 20, 2026	15.86	15.94	15.61	15.72	15.72	-2.12%	2,141,141
Aug 19, 2026	15.64	16.06	15.56	16.06	16.06	2.42%	2,337,275
Aug 18, 2026	15.75	15.94	15.65	15.68	15.68	0.06%	1,324,652
Aug 17, 2026	15.75	15.99	15.45	15.67	15.67	-0.25%	1,019,099
Aug 14, 2026	15.36	15.87	15.36	15.71	15.71	2.28%	1,027,131
Aug 13, 2026	15.31	15.54	15.25	15.36	15.36	0.39%	1,480,326
Aug 12, 2026	15.49	15.61	15.16	15.30	15.30	-1.23%	1,426,521
Aug 11, 2026	15.51	15.98	15.29	15.49	15.49	-0.13%	1,294,249
Aug 10, 2026	15.80	15.93	15.51	15.51	15.51	-1.84%	993,183
Aug 7, 2026	15.88	16.15	15.71	15.80	15.80	-1.06%	1,080,577
Aug 6, 2026	16.25	16.57	15.87	15.97	15.97	-0.81%	1,025,880
Aug 5, 2026	15.67	17.05	15.67	16.10	16.10	2.74%	4,827,859
Aug 4, 2026	15.38	15.87	15.37	15.67	15.67	2.42%	1,772,085
Aug 3, 2026	15.65	16.00	15.30	15.30	15.30	-1.61%	688,243