Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey · Delayed Price · Currency is TRY 11.65
-0.45 (-3.72%)
Last updated: Sep 8, 2025, 4:06 PM GMT+3
IST:KARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.38 | 12.49 | 12.05 | 12.10 | - | -1.79% | 32,750,106 |
| Sep 4, 2025 | 11.72 | 12.64 | 11.72 | 12.32 | - | 5.39% | 59,816,830 |
| Sep 3, 2025 | 11.74 | 11.82 | 11.51 | 11.69 | - | -0.76% | 22,689,287 |
| Sep 2, 2025 | 12.43 | 12.62 | 11.37 | 11.78 | - | -5.38% | 52,073,717 |
| Sep 1, 2025 | 12.16 | 12.77 | 11.93 | 12.45 | - | 2.38% | 59,640,907 |
| Aug 29, 2025 | 12.60 | 12.62 | 12.05 | 12.16 | - | -3.11% | 46,549,972 |
| Aug 28, 2025 | 11.42 | 12.55 | 11.42 | 12.55 | - | 9.99% | 106,443,802 |
| Aug 27, 2025 | 11.90 | 11.94 | 11.37 | 11.41 | - | -3.88% | 24,568,543 |
| Aug 26, 2025 | 11.94 | 12.23 | 11.80 | 11.87 | - | -0.42% | 49,167,294 |
| Aug 25, 2025 | 11.32 | 12.20 | 11.07 | 11.92 | - | 7.29% | 86,422,551 |
| Aug 22, 2025 | 10.93 | 11.15 | 10.91 | 11.11 | - | 2.11% | 27,570,961 |
| Aug 21, 2025 | 10.83 | 11.06 | 10.74 | 10.88 | - | 0.93% | 28,145,167 |
| Aug 20, 2025 | 10.35 | 11.13 | 10.35 | 10.78 | - | 4.05% | 49,251,627 |
| Aug 19, 2025 | 10.48 | 10.53 | 10.36 | 10.36 | - | -1.24% | 14,554,965 |
| Aug 18, 2025 | 10.34 | 10.55 | 10.32 | 10.49 | - | 2.34% | 20,700,037 |
| Aug 15, 2025 | 10.15 | 10.31 | 10.12 | 10.25 | - | 1.08% | 10,856,719 |
| Aug 14, 2025 | 10.29 | 10.58 | 10.14 | 10.14 | - | -1.36% | 16,785,040 |
| Aug 13, 2025 | 10.51 | 10.56 | 10.28 | 10.28 | - | -1.91% | 11,187,762 |
| Aug 12, 2025 | 10.83 | 10.85 | 10.48 | 10.48 | - | -2.42% | 11,437,651 |
| Aug 11, 2025 | 10.59 | 10.87 | 10.56 | 10.74 | - | 2.29% | 22,781,653 |
| Aug 8, 2025 | 10.53 | 10.65 | 10.48 | 10.50 | - | 0.10% | 12,919,309 |
| Aug 7, 2025 | 10.67 | 10.85 | 10.49 | 10.49 | - | -0.94% | 26,111,309 |
| Aug 6, 2025 | 10.80 | 10.88 | 10.56 | 10.59 | - | -1.49% | 23,846,610 |
| Aug 5, 2025 | 10.29 | 11.22 | 10.17 | 10.75 | - | 5.39% | 86,065,071 |
| Aug 4, 2025 | 10.14 | 10.26 | 10.13 | 10.20 | - | 1.29% | 18,335,271 |
| Aug 1, 2025 | 10.07 | 10.14 | 10.01 | 10.07 | - | - | 10,992,106 |
| Jul 31, 2025 | 10.07 | 10.18 | 10.04 | 10.07 | - | 0.20% | 10,750,390 |
| Jul 30, 2025 | 9.97 | 10.27 | 9.97 | 10.05 | - | 1.21% | 26,660,095 |
| Jul 29, 2025 | 9.98 | 10.10 | 9.92 | 9.93 | - | -0.30% | 15,712,858 |
| Jul 28, 2025 | 10.06 | 10.17 | 9.96 | 9.96 | - | -0.10% | 9,507,539 |
| Jul 25, 2025 | 10.14 | 10.16 | 9.93 | 9.97 | - | -1.19% | 13,775,451 |
| Jul 24, 2025 | 9.89 | 10.16 | 9.89 | 10.09 | - | 2.44% | 21,094,272 |
| Jul 23, 2025 | 9.92 | 10.02 | 9.84 | 9.85 | - | -0.40% | 13,525,941 |
| Jul 22, 2025 | 9.91 | 10.10 | 9.84 | 9.89 | - | -0.10% | 16,951,414 |
| Jul 21, 2025 | 9.71 | 10.00 | 9.71 | 9.90 | - | 2.17% | 16,800,915 |
| Jul 18, 2025 | 9.60 | 9.79 | 9.50 | 9.69 | - | 0.94% | 18,955,008 |
| Jul 17, 2025 | 9.44 | 9.63 | 9.43 | 9.60 | - | 2.78% | 11,671,383 |
| Jul 16, 2025 | 9.37 | 9.61 | 9.19 | 9.34 | - | -0.32% | 14,678,155 |
| Jul 14, 2025 | 9.48 | 9.57 | 9.37 | 9.37 | - | -0.85% | 7,511,016 |
| Jul 11, 2025 | 9.60 | 9.67 | 9.35 | 9.45 | - | -0.94% | 10,583,120 |
| Jul 10, 2025 | 9.44 | 9.59 | 9.44 | 9.54 | - | 1.92% | 9,205,577 |
| Jul 9, 2025 | 9.29 | 9.42 | 9.28 | 9.36 | - | 0.86% | 11,351,078 |
| Jul 8, 2025 | 9.55 | 9.73 | 9.26 | 9.28 | - | -2.32% | 12,987,116 |
| Jul 7, 2025 | 9.69 | 9.69 | 9.48 | 9.50 | - | -2.56% | 6,993,628 |
| Jul 4, 2025 | 9.64 | 9.81 | 9.54 | 9.75 | - | 1.88% | 11,460,306 |
| Jul 3, 2025 | 9.57 | 9.66 | 9.49 | 9.57 | - | 0.84% | 13,018,671 |
| Jul 2, 2025 | 9.47 | 9.62 | 9.40 | 9.49 | - | 0.96% | 17,335,120 |
| Jul 1, 2025 | 9.29 | 9.43 | 9.22 | 9.40 | - | 1.62% | 10,885,695 |
| Jun 30, 2025 | 8.88 | 9.32 | 8.88 | 9.25 | - | 4.17% | 17,012,741 |
| Jun 27, 2025 | 8.91 | 8.96 | 8.81 | 8.88 | - | -0.34% | 6,537,605 |