Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 21.36
+0.06 (0.28%)
Last updated: Sep 1, 2025, 12:00 PM GMT+3
IST:KAYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 21.50 | 21.78 | 21.10 | 21.30 | - | -0.75% | 5,014,423 |
| Aug 28, 2025 | 20.66 | 21.58 | 20.60 | 21.46 | - | 4.17% | 6,938,861 |
| Aug 27, 2025 | 21.00 | 21.10 | 20.50 | 20.60 | - | -1.44% | 3,001,018 |
| Aug 26, 2025 | 21.16 | 21.24 | 20.90 | 20.90 | - | -1.14% | 3,438,222 |
| Aug 25, 2025 | 21.00 | 21.32 | 21.00 | 21.14 | - | 1.25% | 4,234,851 |
| Aug 22, 2025 | 21.02 | 21.36 | 20.74 | 20.88 | - | -0.29% | 4,875,297 |
| Aug 21, 2025 | 20.22 | 21.00 | 20.20 | 20.94 | - | 3.97% | 6,763,217 |
| Aug 20, 2025 | 20.00 | 20.28 | 19.91 | 20.14 | - | 0.85% | 3,529,292 |
| Aug 19, 2025 | 20.24 | 20.40 | 19.93 | 19.97 | - | -1.33% | 4,080,818 |
| Aug 18, 2025 | 20.20 | 20.56 | 20.06 | 20.24 | - | 0.20% | 4,865,961 |
| Aug 15, 2025 | 19.88 | 20.28 | 19.88 | 20.20 | - | 1.61% | 2,805,433 |
| Aug 14, 2025 | 20.32 | 20.52 | 19.88 | 19.88 | - | -2.17% | 3,795,472 |
| Aug 13, 2025 | 20.56 | 20.62 | 20.30 | 20.32 | - | -0.88% | 3,064,147 |
| Aug 12, 2025 | 21.18 | 21.32 | 20.50 | 20.50 | - | -3.12% | 3,176,653 |
| Aug 11, 2025 | 21.16 | 21.48 | 21.00 | 21.16 | - | 0.28% | 3,450,692 |
| Aug 8, 2025 | 22.00 | 22.12 | 20.90 | 21.10 | - | -4.09% | 6,935,480 |
| Aug 7, 2025 | 21.98 | 22.64 | 21.82 | 22.00 | - | 1.57% | 6,808,371 |
| Aug 6, 2025 | 21.84 | 22.18 | 21.58 | 21.66 | - | -0.73% | 5,289,277 |
| Aug 5, 2025 | 20.80 | 22.24 | 20.72 | 21.82 | - | 4.90% | 9,392,694 |
| Aug 4, 2025 | 21.00 | 21.50 | 20.60 | 20.80 | - | -0.57% | 6,154,748 |
| Aug 1, 2025 | 21.18 | 21.56 | 20.78 | 20.92 | - | -1.23% | 5,880,733 |
| Jul 31, 2025 | 20.06 | 21.32 | 20.06 | 21.18 | - | 6.11% | 11,204,260 |
| Jul 30, 2025 | 19.96 | 20.26 | 19.90 | 19.96 | - | - | 3,087,029 |
| Jul 29, 2025 | 19.97 | 20.18 | 19.88 | 19.96 | - | -0.05% | 2,436,794 |
| Jul 28, 2025 | 19.99 | 20.22 | 19.78 | 19.97 | - | 0.55% | 2,811,957 |
| Jul 25, 2025 | 20.32 | 20.38 | 19.86 | 19.86 | - | -1.88% | 3,730,721 |
| Jul 24, 2025 | 20.90 | 21.22 | 20.24 | 20.24 | - | -2.69% | 4,884,622 |
| Jul 23, 2025 | 20.58 | 21.20 | 20.44 | 20.80 | - | 1.27% | 6,682,463 |
| Jul 22, 2025 | 19.89 | 21.20 | 19.80 | 20.54 | - | 3.27% | 7,425,098 |
| Jul 21, 2025 | 19.94 | 20.18 | 19.79 | 19.89 | - | 0.45% | 3,016,527 |
| Jul 18, 2025 | 19.61 | 19.92 | 19.35 | 19.80 | - | 0.97% | 3,126,956 |
| Jul 17, 2025 | 18.91 | 19.68 | 18.91 | 19.61 | - | 4.31% | 4,216,472 |
| Jul 16, 2025 | 19.00 | 19.30 | 18.62 | 18.80 | - | -0.95% | 2,414,561 |
| Jul 14, 2025 | 18.80 | 19.17 | 18.80 | 18.98 | - | 1.33% | 1,966,860 |
| Jul 11, 2025 | 19.16 | 19.18 | 18.69 | 18.73 | - | -1.27% | 1,705,528 |
| Jul 10, 2025 | 18.72 | 19.07 | 18.70 | 18.97 | - | 1.99% | 1,617,147 |
| Jul 9, 2025 | 18.54 | 18.77 | 18.51 | 18.60 | - | 0.43% | 1,655,443 |
| Jul 8, 2025 | 18.95 | 19.13 | 18.52 | 18.52 | - | -2.01% | 1,405,200 |
| Jul 7, 2025 | 18.95 | 19.51 | 18.56 | 18.90 | - | -0.79% | 3,120,448 |
| Jul 4, 2025 | 18.77 | 19.23 | 18.71 | 19.05 | - | 1.49% | 2,049,498 |
| Jul 3, 2025 | 18.40 | 19.02 | 18.35 | 18.77 | - | 2.46% | 3,562,587 |
| Jul 2, 2025 | 18.29 | 18.53 | 18.16 | 18.32 | - | 0.44% | 2,550,168 |
| Jul 1, 2025 | 18.05 | 18.39 | 18.01 | 18.24 | - | 1.33% | 2,719,647 |
| Jun 30, 2025 | 17.77 | 18.02 | 17.72 | 18.00 | - | 1.81% | 3,327,263 |
| Jun 27, 2025 | 17.73 | 18.05 | 17.25 | 17.68 | - | -0.28% | 1,599,942 |
| Jun 26, 2025 | 18.06 | 18.10 | 17.73 | 17.73 | - | -1.50% | 1,357,923 |
| Jun 25, 2025 | 18.60 | 18.60 | 18.00 | 18.00 | - | -2.12% | 2,592,205 |
| Jun 24, 2025 | 18.50 | 18.62 | 18.13 | 18.39 | - | 3.31% | 2,293,639 |
| Jun 23, 2025 | 17.75 | 18.10 | 17.40 | 17.80 | - | 0.28% | 1,617,676 |
| Jun 20, 2025 | 17.95 | 17.95 | 17.63 | 17.75 | - | 1.25% | 1,163,624 |