Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey · Delayed Price · Currency is TRY 9.31
-0.05 (-0.53%)
At close: Mar 27, 2026
IST:KARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.41 | 9.43 | 9.20 | 9.31 | 9.31 | -0.53% | 6,223,562 |
| Mar 26, 2026 | 9.55 | 9.64 | 9.34 | 9.36 | 9.36 | -2.30% | 6,950,775 |
| Mar 25, 2026 | 9.69 | 9.81 | 9.58 | 9.58 | 9.58 | -0.42% | 8,070,824 |
| Mar 24, 2026 | 9.86 | 9.86 | 9.62 | 9.62 | 9.62 | -2.53% | 8,309,817 |
| Mar 23, 2026 | 9.79 | 9.87 | 9.45 | 9.87 | 9.87 | 0.30% | 13,257,435 |
| Mar 19, 2026 | 9.93 | 9.93 | 9.79 | 9.84 | 9.84 | -1.50% | 4,524,283 |
| Mar 18, 2026 | 10.07 | 10.12 | 9.85 | 9.99 | 9.99 | -0.40% | 9,273,891 |
| Mar 17, 2026 | 9.86 | 10.08 | 9.86 | 10.03 | 10.03 | 1.83% | 9,569,992 |
| Mar 16, 2026 | 10.23 | 10.27 | 9.85 | 9.85 | 9.85 | -3.34% | 12,302,950 |
| Mar 13, 2026 | 10.40 | 10.43 | 10.14 | 10.19 | 10.19 | -2.39% | 7,568,260 |
| Mar 12, 2026 | 10.63 | 10.63 | 10.36 | 10.44 | 10.44 | -1.79% | 14,183,090 |
| Mar 11, 2026 | 10.41 | 10.65 | 10.39 | 10.63 | 10.63 | 1.14% | 13,977,990 |
| Mar 10, 2026 | 10.24 | 10.60 | 10.20 | 10.51 | 10.51 | 4.47% | 16,055,260 |
| Mar 9, 2026 | 9.76 | 10.21 | 9.65 | 10.06 | 10.06 | 1.00% | 18,075,940 |
| Mar 6, 2026 | 10.32 | 10.32 | 9.92 | 9.96 | 9.96 | -3.58% | 10,981,030 |
| Mar 5, 2026 | 10.06 | 10.37 | 10.05 | 10.33 | 10.33 | 4.03% | 16,900,930 |
| Mar 4, 2026 | 9.88 | 9.93 | 9.66 | 9.93 | 9.93 | 0.91% | 12,790,560 |
| Mar 3, 2026 | 10.05 | 10.18 | 9.80 | 9.84 | 9.84 | -2.48% | 10,367,580 |
| Mar 2, 2026 | 10.01 | 10.23 | 9.94 | 10.09 | 10.09 | -5.26% | 19,357,220 |
| Feb 27, 2026 | 11.04 | 11.11 | 10.51 | 10.65 | 10.65 | -3.01% | 15,584,430 |
| Feb 26, 2026 | 11.05 | 11.28 | 10.95 | 10.98 | 10.98 | -0.36% | 21,022,720 |
| Feb 25, 2026 | 10.92 | 11.35 | 10.55 | 11.02 | 11.02 | 1.66% | 47,061,150 |
| Feb 24, 2026 | 11.65 | 11.81 | 10.84 | 10.84 | 10.84 | -2.43% | 56,801,320 |
| Feb 23, 2026 | 10.92 | 11.26 | 10.89 | 11.11 | 11.11 | 2.68% | 21,701,290 |
| Feb 20, 2026 | 10.73 | 11.00 | 10.63 | 10.82 | 10.82 | 0.84% | 13,242,350 |
| Feb 19, 2026 | 11.48 | 11.58 | 10.62 | 10.73 | 10.73 | -6.21% | 23,721,970 |
| Feb 18, 2026 | 11.46 | 11.89 | 11.40 | 11.44 | 11.44 | -0.09% | 47,984,080 |
| Feb 17, 2026 | 10.90 | 11.62 | 10.85 | 11.45 | 11.45 | 4.95% | 44,427,650 |
| Feb 16, 2026 | 10.75 | 11.06 | 10.72 | 10.91 | 10.91 | 2.35% | 20,663,120 |
| Feb 13, 2026 | 10.59 | 10.66 | 10.47 | 10.66 | 10.66 | 1.04% | 14,421,440 |
| Feb 12, 2026 | 10.32 | 10.57 | 10.32 | 10.55 | 10.55 | 2.63% | 17,807,190 |
| Feb 11, 2026 | 10.15 | 10.36 | 10.12 | 10.28 | 10.28 | 0.59% | 12,100,150 |
| Feb 10, 2026 | 10.46 | 10.48 | 10.19 | 10.22 | 10.22 | -1.73% | 11,847,437 |
| Feb 9, 2026 | 10.06 | 10.48 | 10.06 | 10.40 | 10.40 | 3.79% | 26,020,430 |
| Feb 6, 2026 | 10.03 | 10.07 | 9.88 | 10.02 | 10.02 | -0.10% | 11,513,390 |
| Feb 5, 2026 | 10.03 | 10.29 | 9.96 | 10.03 | 10.03 | - | 23,576,830 |
| Feb 4, 2026 | 10.07 | 10.27 | 10.02 | 10.03 | 10.03 | - | 16,801,720 |
| Feb 3, 2026 | 10.02 | 10.17 | 9.96 | 10.03 | 10.03 | 0.91% | 15,360,700 |
| Feb 2, 2026 | 9.86 | 9.98 | 9.64 | 9.94 | 9.94 | 0.10% | 16,986,090 |
| Jan 30, 2026 | 10.07 | 10.11 | 9.87 | 9.93 | 9.93 | -1.39% | 15,035,720 |
| Jan 29, 2026 | 10.07 | 10.15 | 10.04 | 10.07 | 10.07 | 0.40% | 19,618,730 |
| Jan 28, 2026 | 9.96 | 10.11 | 9.96 | 10.03 | 10.03 | 0.80% | 14,980,580 |
| Jan 27, 2026 | 10.19 | 10.22 | 9.95 | 9.95 | 9.95 | -2.07% | 14,248,100 |
| Jan 26, 2026 | 9.85 | 10.16 | 9.81 | 10.16 | 10.16 | 2.63% | 21,564,390 |
| Jan 23, 2026 | 9.96 | 10.02 | 9.87 | 9.90 | 9.90 | - | 12,598,820 |
| Jan 22, 2026 | 9.78 | 9.91 | 9.75 | 9.90 | 9.90 | 1.75% | 10,996,430 |
| Jan 21, 2026 | 9.98 | 9.98 | 9.70 | 9.73 | 9.73 | -1.22% | 11,027,364 |
| Jan 20, 2026 | 9.77 | 10.11 | 9.70 | 9.85 | 9.85 | 1.13% | 26,937,175 |
| Jan 19, 2026 | 9.80 | 9.90 | 9.74 | 9.74 | 9.74 | -0.10% | 10,106,700 |
| Jan 16, 2026 | 9.81 | 9.86 | 9.70 | 9.75 | 9.75 | -0.31% | 11,081,060 |