Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey · Delayed Price · Currency is TRY 10.58
-0.03 (-0.28%)
Last updated: Oct 8, 2025, 4:57 PM GMT+3
IST:KARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.61 | 10.75 | 10.54 | 10.61 | 10.61 | -0.09% | 10,561,250 |
| Oct 6, 2025 | 10.85 | 10.98 | 10.57 | 10.62 | 10.62 | -1.21% | 8,797,209 |
| Oct 3, 2025 | 11.09 | 11.12 | 10.73 | 10.75 | 10.75 | -2.98% | 10,404,360 |
| Oct 2, 2025 | 10.85 | 11.42 | 10.84 | 11.08 | 11.08 | 2.78% | 27,762,880 |
| Oct 1, 2025 | 10.48 | 10.83 | 10.44 | 10.78 | 10.78 | 2.57% | 10,628,930 |
| Sep 30, 2025 | 10.60 | 10.64 | 10.46 | 10.51 | 10.51 | -0.66% | 11,128,850 |
| Sep 29, 2025 | 10.95 | 10.98 | 10.58 | 10.58 | 10.58 | -3.38% | 11,192,020 |
| Sep 26, 2025 | 11.21 | 11.34 | 10.93 | 10.95 | 10.95 | -2.41% | 11,158,990 |
| Sep 25, 2025 | 11.34 | 11.44 | 11.17 | 11.22 | 11.22 | -0.71% | 11,050,050 |
| Sep 24, 2025 | 11.38 | 11.43 | 11.06 | 11.30 | 11.30 | -0.53% | 13,444,850 |
| Sep 23, 2025 | 11.75 | 11.75 | 11.27 | 11.36 | 11.36 | -4.30% | 17,221,690 |
| Sep 22, 2025 | 12.05 | 12.12 | 11.85 | 11.87 | 11.87 | 0.08% | 16,669,170 |
| Sep 19, 2025 | 11.68 | 11.88 | 11.56 | 11.86 | 11.86 | 2.07% | 14,234,370 |
| Sep 18, 2025 | 11.85 | 12.08 | 11.60 | 11.62 | 11.62 | -1.11% | 19,736,320 |
| Sep 17, 2025 | 11.65 | 11.85 | 11.63 | 11.75 | 11.75 | 0.95% | 13,798,680 |
| Sep 16, 2025 | 11.51 | 11.70 | 11.38 | 11.64 | 11.64 | 1.22% | 17,175,050 |
| Sep 15, 2025 | 10.67 | 11.51 | 10.56 | 11.50 | 11.50 | 8.08% | 25,926,430 |
| Sep 12, 2025 | 11.12 | 11.20 | 10.57 | 10.64 | 10.64 | -4.57% | 18,481,980 |
| Sep 11, 2025 | 11.09 | 11.56 | 11.09 | 11.15 | 11.15 | 0.54% | 24,529,790 |
| Sep 10, 2025 | 11.42 | 11.47 | 11.03 | 11.09 | 11.09 | -1.86% | 15,961,590 |
| Sep 9, 2025 | 11.72 | 11.80 | 11.29 | 11.30 | 11.30 | -2.33% | 22,875,100 |
| Sep 8, 2025 | 12.03 | 12.03 | 11.56 | 11.57 | 11.57 | -4.38% | 20,313,690 |
| Sep 5, 2025 | 12.38 | 12.49 | 12.05 | 12.10 | 12.10 | -1.79% | 32,750,100 |
| Sep 4, 2025 | 11.72 | 12.64 | 11.72 | 12.32 | 12.32 | 5.39% | 59,816,830 |
| Sep 3, 2025 | 11.74 | 11.82 | 11.51 | 11.69 | 11.69 | -0.76% | 22,689,280 |
| Sep 2, 2025 | 12.43 | 12.62 | 11.37 | 11.78 | 11.78 | -5.38% | 52,073,710 |
| Sep 1, 2025 | 12.16 | 12.77 | 11.93 | 12.45 | 12.45 | 2.38% | 59,640,900 |
| Aug 29, 2025 | 12.60 | 12.62 | 12.05 | 12.16 | 12.16 | -3.11% | 46,549,970 |
| Aug 28, 2025 | 11.42 | 12.55 | 11.42 | 12.55 | 12.55 | 9.99% | 106,443,800 |
| Aug 27, 2025 | 11.90 | 11.94 | 11.37 | 11.41 | 11.41 | -3.88% | 24,568,540 |
| Aug 26, 2025 | 11.94 | 12.23 | 11.80 | 11.87 | 11.87 | -0.42% | 49,167,290 |
| Aug 25, 2025 | 11.32 | 12.20 | 11.07 | 11.92 | 11.92 | 7.29% | 86,422,550 |
| Aug 22, 2025 | 10.93 | 11.15 | 10.91 | 11.11 | 11.11 | 2.11% | 27,570,960 |
| Aug 21, 2025 | 10.83 | 11.06 | 10.74 | 10.88 | 10.88 | 0.93% | 28,145,160 |
| Aug 20, 2025 | 10.35 | 11.13 | 10.35 | 10.78 | 10.78 | 4.05% | 49,251,620 |
| Aug 19, 2025 | 10.48 | 10.53 | 10.36 | 10.36 | 10.36 | -1.24% | 14,554,960 |
| Aug 18, 2025 | 10.34 | 10.55 | 10.32 | 10.49 | 10.49 | 2.34% | 20,700,030 |
| Aug 15, 2025 | 10.15 | 10.31 | 10.12 | 10.25 | 10.25 | 1.08% | 10,856,710 |
| Aug 14, 2025 | 10.29 | 10.58 | 10.14 | 10.14 | 10.14 | -1.36% | 16,785,040 |
| Aug 13, 2025 | 10.51 | 10.56 | 10.28 | 10.28 | 10.28 | -1.91% | 11,187,760 |
| Aug 12, 2025 | 10.83 | 10.85 | 10.48 | 10.48 | 10.48 | -2.42% | 11,437,650 |
| Aug 11, 2025 | 10.59 | 10.87 | 10.56 | 10.74 | 10.74 | 2.29% | 22,781,650 |
| Aug 8, 2025 | 10.53 | 10.65 | 10.48 | 10.50 | 10.50 | 0.10% | 12,919,300 |
| Aug 7, 2025 | 10.67 | 10.85 | 10.49 | 10.49 | 10.49 | -0.94% | 26,111,300 |
| Aug 6, 2025 | 10.80 | 10.88 | 10.56 | 10.59 | 10.59 | -1.49% | 23,846,610 |
| Aug 5, 2025 | 10.29 | 11.22 | 10.17 | 10.75 | 10.75 | 5.39% | 86,065,070 |
| Aug 4, 2025 | 10.14 | 10.26 | 10.13 | 10.20 | 10.20 | 1.29% | 18,335,270 |
| Aug 1, 2025 | 10.07 | 10.14 | 10.01 | 10.07 | 10.07 | - | 10,992,100 |
| Jul 31, 2025 | 10.07 | 10.18 | 10.04 | 10.07 | 10.07 | 0.20% | 10,750,390 |
| Jul 30, 2025 | 9.97 | 10.27 | 9.97 | 10.05 | 10.05 | 1.21% | 26,660,090 |