Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey · Delayed Price · Currency is TRY 12.22
+0.05 (0.41%)
Last updated: May 8, 2026, 4:56 PM GMT+3
IST:KARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.08 | 12.30 | 12.05 | 12.22 | - | 0.41% | 6,303,793 |
| May 7, 2026 | 11.82 | 12.24 | 11.76 | 12.17 | 12.17 | 3.84% | 15,995,960 |
| May 6, 2026 | 11.49 | 11.83 | 11.45 | 11.72 | 11.72 | 3.35% | 18,505,575 |
| May 5, 2026 | 11.35 | 11.65 | 11.29 | 11.34 | 11.34 | -0.44% | 14,895,740 |
| May 4, 2026 | 11.56 | 11.68 | 11.27 | 11.39 | 11.39 | -1.21% | 13,127,290 |
| Apr 30, 2026 | 11.55 | 11.72 | 11.48 | 11.53 | 11.53 | -0.43% | 8,836,467 |
| Apr 29, 2026 | 12.17 | 12.34 | 11.58 | 11.58 | 11.58 | -4.46% | 26,595,396 |
| Apr 28, 2026 | 11.60 | 12.38 | 11.46 | 12.12 | 12.12 | 4.48% | 41,182,560 |
| Apr 27, 2026 | 11.30 | 11.66 | 11.14 | 11.60 | 11.60 | 2.65% | 21,673,030 |
| Apr 24, 2026 | 11.31 | 11.36 | 10.97 | 11.30 | 11.30 | -0.09% | 16,206,450 |
| Apr 22, 2026 | 11.60 | 11.66 | 11.11 | 11.31 | 11.31 | -2.33% | 19,799,460 |
| Apr 21, 2026 | 11.51 | 11.92 | 11.47 | 11.58 | 11.58 | 0.96% | 33,493,090 |
| Apr 20, 2026 | 10.79 | 11.65 | 10.70 | 11.47 | 11.47 | 5.23% | 32,539,009 |
| Apr 17, 2026 | 10.44 | 10.90 | 10.42 | 10.90 | 10.90 | 4.41% | 13,300,120 |
| Apr 16, 2026 | 10.76 | 10.78 | 10.23 | 10.44 | 10.44 | -1.97% | 11,913,400 |
| Apr 15, 2026 | 10.65 | 10.82 | 10.54 | 10.65 | 10.65 | 0.66% | 14,381,680 |
| Apr 14, 2026 | 10.40 | 10.83 | 10.32 | 10.58 | 10.58 | 2.12% | 30,219,570 |
| Apr 13, 2026 | 9.91 | 10.36 | 9.78 | 10.36 | 10.36 | 3.60% | 15,504,680 |
| Apr 10, 2026 | 9.89 | 10.05 | 9.89 | 10.00 | 10.00 | 1.73% | 13,090,360 |
| Apr 9, 2026 | 9.84 | 10.18 | 9.78 | 9.83 | 9.83 | -0.20% | 31,290,250 |
| Apr 8, 2026 | 9.65 | 9.99 | 9.61 | 9.85 | 9.85 | 4.90% | 26,812,550 |
| Apr 7, 2026 | 9.62 | 9.64 | 9.31 | 9.39 | 9.39 | -2.09% | 5,639,355 |
| Apr 6, 2026 | 9.54 | 9.66 | 9.52 | 9.59 | 9.59 | 0.95% | 7,449,041 |
| Apr 3, 2026 | 9.49 | 9.75 | 9.45 | 9.50 | 9.50 | 0.42% | 17,462,610 |
| Apr 2, 2026 | 9.51 | 9.51 | 9.39 | 9.46 | 9.46 | -1.15% | 9,507,783 |
| Apr 1, 2026 | 9.57 | 9.65 | 9.50 | 9.57 | 9.57 | 1.38% | 10,202,320 |
| Mar 31, 2026 | 9.31 | 9.60 | 9.24 | 9.44 | 9.44 | 2.28% | 14,528,480 |
| Mar 30, 2026 | 9.31 | 9.34 | 9.21 | 9.23 | 9.23 | -0.86% | 6,152,884 |
| 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 |