Kardemir Celik Sanayi AS (IST:KARCL)
Turkey · Delayed Price · Currency is TRY 184.90
+0.10 (0.05%)
At close: Sep 4, 2026
Kardemir Celik Sanayi AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 180.10 | 185.10 | 175.80 | 184.90 | 184.90 | 0.05% | 6,181,606 |
| Sep 3, 2026 | 176.40 | 187.00 | 158.70 | 184.80 | 184.80 | 4.82% | 11,279,984 |
| Sep 2, 2026 | 159.90 | 177.10 | 156.20 | 176.30 | 176.30 | 9.50% | 5,414,569 |
| Sep 1, 2026 | 150.80 | 161.60 | 143.40 | 161.00 | 161.00 | 6.27% | 4,665,255 |
| Aug 31, 2026 | 129.10 | 157.20 | 129.10 | 151.50 | 151.50 | 5.94% | 26,306,362 |
| Aug 28, 2026 | 135.00 | 144.30 | 131.50 | 143.00 | 143.00 | 8.99% | 7,230,156 |
| Aug 27, 2026 | 119.30 | 131.20 | 115.10 | 131.20 | 131.20 | 9.97% | 13,889,119 |
| Aug 26, 2026 | 106.90 | 119.30 | 104.10 | 119.30 | 119.30 | 9.95% | 18,588,142 |
| Aug 25, 2026 | 102.80 | 112.20 | 94.20 | 108.50 | 108.50 | 5.54% | 8,123,032 |
| Aug 24, 2026 | 110.00 | 113.20 | 102.80 | 102.80 | 102.80 | -9.98% | 6,128,743 |
| Aug 21, 2026 | 119.90 | 123.80 | 104.20 | 114.20 | 114.20 | -1.30% | 19,480,467 |
| Aug 20, 2026 | 112.80 | 115.70 | 107.20 | 115.70 | 115.70 | 9.98% | 9,254,877 |
| Aug 19, 2026 | 99.95 | 105.20 | 99.20 | 105.20 | 105.20 | 9.93% | 14,203,880 |
| Aug 18, 2026 | 86.00 | 95.70 | 82.35 | 95.70 | 95.70 | 10.00% | 6,460,513 |
| Aug 17, 2026 | 86.70 | 89.65 | 82.55 | 87.00 | 87.00 | 6.75% | 8,971,047 |
| Aug 14, 2026 | 78.00 | 81.50 | 75.10 | 81.50 | 81.50 | 9.99% | 11,879,239 |
| Aug 13, 2026 | 73.60 | 74.10 | 71.75 | 74.10 | 74.10 | 9.94% | 6,169,714 |
| Aug 12, 2026 | 65.00 | 67.40 | 62.20 | 67.40 | 67.40 | 9.95% | 13,781,830 |
| Aug 11, 2026 | 58.50 | 61.30 | 55.60 | 61.30 | 61.30 | 9.96% | 29,957,900 |
| Aug 10, 2026 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 9.96% | 9,887,726 |
| Aug 7, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 9.98% | 4,497,200 |
| Aug 6, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 9.97% | 7,070,872 |
| Aug 5, 2026 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | -9.97% | 5,628,318 |
| Aug 4, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 9.97% | 13,494,848 |
| Aug 3, 2026 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 9.97% | 3,851,716 |
| Jul 31, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 10.00% | 5,897,092 |
| Jul 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |