Alkim Alkali Kimya A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.30	18.41	17.97	18.04	18.04	-0.88%	1,175,510
Jun 25, 2026	18.36	18.57	18.19	18.20	18.20	-0.87%	1,384,118
Jun 24, 2026	19.15	19.17	18.29	18.36	18.36	-2.39%	1,834,496
Jun 23, 2026	18.87	19.16	18.65	18.81	18.81	-0.53%	1,750,996
Jun 22, 2026	19.22	19.37	18.89	18.91	18.91	-1.51%	1,292,955
Jun 19, 2026	18.81	19.39	18.81	19.20	19.20	1.05%	2,089,416
Jun 18, 2026	18.76	19.34	18.76	19.00	19.00	1.50%	2,218,595
Jun 17, 2026	19.07	19.70	18.70	18.72	18.72	-1.58%	5,722,174
Jun 16, 2026	18.29	19.36	18.14	19.02	19.02	4.16%	4,928,307
Jun 15, 2026	17.76	18.31	17.75	18.26	18.26	3.87%	2,255,714
Jun 12, 2026	17.53	17.85	17.40	17.58	17.58	1.09%	2,751,551
Jun 11, 2026	17.24	17.72	17.10	17.39	17.39	1.93%	4,607,832
Jun 10, 2026	16.73	17.18	16.67	17.06	17.06	1.97%	4,039,947
Jun 9, 2026	16.85	16.93	16.54	16.73	16.73	-0.71%	2,437,280
Jun 8, 2026	17.01	17.08	16.80	16.85	16.85	-2.09%	2,346,245
Jun 5, 2026	17.04	17.36	16.95	17.21	17.21	1.24%	2,446,388
Jun 4, 2026	17.30	17.47	16.97	17.00	17.00	-1.28%	2,041,813
Jun 3, 2026	17.52	17.56	17.21	17.22	17.22	-1.37%	3,076,366
Jun 2, 2026	17.70	17.94	17.31	17.46	17.46	-1.19%	3,672,913
Jun 1, 2026	17.71	18.06	17.64	17.67	17.67	0.11%	1,793,702
May 26, 2026	17.74	17.74	17.60	17.65	17.65	-0.28%	381,271
May 25, 2026	17.41	17.83	17.41	17.70	17.70	1.67%	1,212,948
May 22, 2026	17.00	17.49	16.88	17.41	17.41	2.23%	3,003,049
May 21, 2026	18.49	18.57	17.03	17.03	17.03	-7.70%	2,966,738
May 20, 2026	18.46	18.71	18.25	18.45	18.45	-	2,288,870
May 18, 2026	18.33	18.67	18.32	18.45	18.45	-0.27%	1,645,404
May 15, 2026	18.59	18.86	18.26	18.50	18.50	-0.54%	2,644,319
May 14, 2026	18.30	19.00	18.13	18.60	18.60	2.20%	3,846,048
May 13, 2026	19.60	19.60	18.05	18.20	18.20	-5.65%	4,778,770
May 12, 2026	20.30	20.34	19.29	19.29	19.29	-7.35%	4,514,976
May 11, 2026	20.78	21.44	20.56	20.82	20.82	1.86%	4,016,808
May 8, 2026	20.46	20.68	20.20	20.44	20.44	0.79%	2,257,509
May 7, 2026	20.50	20.82	20.16	20.28	20.28	-0.78%	3,298,499
May 6, 2026	19.91	20.56	19.91	20.44	20.44	2.71%	2,917,018
May 5, 2026	19.74	20.32	19.74	19.90	19.90	0.91%	2,718,544
May 4, 2026	20.00	20.24	19.69	19.72	19.72	-1.69%	2,651,333
Apr 30, 2026	20.00	20.40	19.80	20.06	20.06	0.60%	1,984,979
Apr 29, 2026	19.99	20.20	19.77	19.94	19.94	0.20%	1,681,772
Apr 28, 2026	20.76	20.78	19.88	19.90	19.90	-4.14%	2,262,539
Apr 27, 2026	20.48	20.98	20.04	20.76	20.76	1.27%	2,415,997
Apr 24, 2026	20.68	20.98	20.28	20.50	20.50	-0.87%	2,510,933
Apr 22, 2026	20.40	21.30	20.30	20.68	20.68	2.58%	5,732,780
Apr 21, 2026	19.50	20.86	19.44	20.16	20.16	3.33%	6,040,465
Apr 20, 2026	19.36	19.80	19.19	19.51	19.51	0.77%	1,375,476
Apr 17, 2026	19.11	19.42	18.99	19.36	19.36	1.31%	2,135,967
Apr 16, 2026	19.45	19.82	19.04	19.11	19.11	-1.75%	1,830,957
Apr 15, 2026	19.10	19.87	19.06	19.45	19.45	1.67%	2,374,734
Apr 14, 2026	19.19	19.58	19.02	19.13	19.13	0.90%	4,205,239
Apr 13, 2026	18.10	19.17	18.10	18.96	18.96	2.10%	3,661,703
Apr 10, 2026	18.95	19.16	18.49	18.57	18.57	-0.54%	2,526,614