Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey · Delayed Price · Currency is TRY 8.97
-0.04 (-0.44%)
At close: Oct 8, 2026
IST:KARSN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.04 | 9.06 | 8.85 | 8.97 | 8.97 | -0.44% | 7,546,763 |
| Oct 7, 2026 | 9.01 | 9.35 | 8.87 | 9.01 | 9.01 | - | 13,081,981 |
| Oct 6, 2026 | 9.14 | 9.25 | 9.00 | 9.01 | 9.01 | -1.42% | 6,904,188 |
| Oct 5, 2026 | 9.25 | 9.46 | 9.09 | 9.14 | 9.14 | -0.98% | 11,783,115 |
| Oct 2, 2026 | 9.29 | 9.32 | 9.12 | 9.23 | 9.23 | -0.86% | 11,068,827 |
| Oct 1, 2026 | 9.13 | 9.39 | 9.05 | 9.31 | 9.31 | 2.53% | 18,005,630 |
| Sep 30, 2026 | 9.12 | 9.25 | 8.90 | 9.08 | 9.08 | -0.33% | 11,202,644 |
| Sep 29, 2026 | 8.98 | 9.50 | 8.91 | 9.11 | 9.11 | 1.33% | 20,737,533 |
| Sep 28, 2026 | 9.10 | 9.20 | 8.80 | 8.99 | 8.99 | -4.06% | 12,563,935 |
| Sep 25, 2026 | 9.35 | 9.43 | 9.11 | 9.37 | 9.37 | 0.32% | 14,499,420 |
| Sep 24, 2026 | 9.70 | 9.96 | 9.22 | 9.34 | 9.34 | -3.71% | 17,107,004 |
| Sep 23, 2026 | 10.17 | 10.41 | 9.61 | 9.70 | 9.70 | -3.58% | 40,510,175 |
| Sep 22, 2026 | 9.28 | 10.06 | 9.14 | 10.06 | 10.06 | 9.95% | 46,383,502 |
| Sep 21, 2026 | 8.70 | 9.36 | 8.54 | 9.15 | 9.15 | -3.48% | 64,733,458 |
| Sep 18, 2026 | 9.90 | 10.00 | 9.48 | 9.48 | 9.48 | -9.97% | 24,146,106 |
| Sep 17, 2026 | 10.53 | 11.08 | 10.53 | 10.53 | 10.53 | -10.00% | 36,747,645 |
| Sep 16, 2026 | 13.05 | 13.30 | 11.70 | 11.70 | 11.70 | -10.00% | 10,556,560 |
| Sep 15, 2026 | 14.44 | 14.60 | 12.90 | 13.00 | 13.00 | -9.28% | 46,281,497 |
| Sep 14, 2026 | 13.38 | 14.90 | 13.38 | 14.33 | 14.33 | -3.57% | 68,762,415 |
| Sep 11, 2026 | 16.45 | 16.45 | 14.86 | 14.86 | 14.86 | -9.99% | 56,218,547 |
| Sep 10, 2026 | 15.71 | 16.90 | 14.82 | 16.51 | 16.51 | 6.11% | 119,031,353 |
| Sep 9, 2026 | 14.16 | 15.56 | 13.83 | 15.56 | 15.56 | 9.96% | 74,553,859 |
| Sep 8, 2026 | 14.23 | 15.03 | 13.68 | 14.15 | 14.15 | 1.51% | 112,458,208 |
| Sep 7, 2026 | 12.70 | 13.94 | 12.70 | 13.94 | 13.94 | 9.94% | 77,069,268 |
| Sep 4, 2026 | 12.78 | 13.24 | 12.57 | 12.68 | 12.68 | 2.01% | 102,949,962 |
| Sep 3, 2026 | 11.80 | 12.43 | 11.60 | 12.43 | 12.43 | 10.00% | 79,231,690 |
| Sep 2, 2026 | 10.28 | 11.30 | 9.77 | 11.30 | 11.30 | 9.92% | 51,078,939 |
| Sep 1, 2026 | 9.97 | 10.59 | 9.97 | 10.28 | 10.28 | 4.05% | 48,279,191 |
| Aug 31, 2026 | 9.75 | 10.07 | 9.52 | 9.88 | 9.88 | 1.33% | 30,310,554 |
| Aug 28, 2026 | 9.28 | 10.01 | 9.28 | 9.75 | 9.75 | 5.18% | 43,355,836 |
| Aug 27, 2026 | 9.31 | 9.41 | 9.27 | 9.27 | 9.27 | - | 14,241,916 |
| Aug 26, 2026 | 9.26 | 9.39 | 9.26 | 9.27 | 9.27 | 0.32% | 18,067,059 |
| Aug 25, 2026 | 9.41 | 9.43 | 9.23 | 9.24 | 9.24 | -1.18% | 14,900,670 |
| Aug 24, 2026 | 9.37 | 9.48 | 9.26 | 9.35 | 9.35 | 0.75% | 17,075,605 |
| Aug 21, 2026 | 9.43 | 9.54 | 9.28 | 9.28 | 9.28 | -1.38% | 14,418,214 |
| Aug 20, 2026 | 9.39 | 9.57 | 9.34 | 9.41 | 9.41 | 0.75% | 13,102,302 |
| Aug 19, 2026 | 9.39 | 9.44 | 9.26 | 9.34 | 9.34 | -0.21% | 14,467,423 |
| Aug 18, 2026 | 9.58 | 9.62 | 9.35 | 9.36 | 9.36 | -2.30% | 11,163,643 |
| Aug 17, 2026 | 9.80 | 9.80 | 9.46 | 9.58 | 9.58 | -5.43% | 22,654,199 |
| Aug 14, 2026 | 10.12 | 10.30 | 9.98 | 10.13 | 10.13 | 1.30% | 10,386,054 |
| Aug 13, 2026 | 9.85 | 10.30 | 9.83 | 10.00 | 10.00 | 2.25% | 21,878,062 |
| Aug 12, 2026 | 9.74 | 9.86 | 9.67 | 9.78 | 9.78 | 0.41% | 9,918,935 |
| Aug 11, 2026 | 9.94 | 9.94 | 9.70 | 9.74 | 9.74 | -1.52% | 6,167,628 |
| Aug 10, 2026 | 9.98 | 10.13 | 9.87 | 9.89 | 9.89 | -0.40% | 7,028,657 |
| Aug 7, 2026 | 9.98 | 10.01 | 9.84 | 9.93 | 9.93 | -0.40% | 6,402,731 |
| Aug 6, 2026 | 10.13 | 10.15 | 9.94 | 9.97 | 9.97 | -1.19% | 5,416,360 |
| Aug 5, 2026 | 9.94 | 10.23 | 9.92 | 10.09 | 10.09 | 1.41% | 11,792,417 |
| Aug 4, 2026 | 9.90 | 10.01 | 9.85 | 9.95 | 9.95 | 0.91% | 6,201,671 |
| Aug 3, 2026 | 10.06 | 10.14 | 9.86 | 9.86 | 9.86 | -1.89% | 6,359,194 |
| Jul 31, 2026 | 9.98 | 10.11 | 9.85 | 10.05 | 10.05 | 1.01% | 8,388,232 |