Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 17.22
-0.11 (-0.63%)
Last updated: Nov 26, 2025, 3:32 PM GMT+3
IST:KAYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 17.44 | 17.44 | 17.24 | 17.26 | 17.26 | -0.46% | 1,174,590 |
| Nov 26, 2025 | 17.35 | 17.48 | 17.20 | 17.34 | 17.34 | 0.06% | 1,459,570 |
| Nov 25, 2025 | 17.57 | 17.58 | 17.25 | 17.33 | 17.33 | -0.86% | 2,237,013 |
| Nov 24, 2025 | 17.71 | 17.88 | 17.48 | 17.48 | 17.48 | -1.19% | 1,990,029 |
| Nov 21, 2025 | 17.64 | 17.91 | 17.52 | 17.69 | 17.69 | 0.40% | 2,606,365 |
| Nov 20, 2025 | 17.38 | 18.30 | 17.34 | 17.62 | 17.62 | 1.79% | 4,226,078 |
| Nov 19, 2025 | 17.55 | 17.62 | 17.31 | 17.31 | 17.31 | -0.80% | 1,668,196 |
| Nov 18, 2025 | 17.55 | 17.78 | 17.44 | 17.45 | 17.45 | -0.46% | 1,738,125 |
| Nov 17, 2025 | 17.28 | 17.65 | 17.28 | 17.53 | 17.53 | 1.92% | 1,820,381 |
| Nov 14, 2025 | 17.36 | 17.47 | 17.20 | 17.20 | 17.20 | -0.75% | 1,223,340 |
| Nov 13, 2025 | 17.45 | 17.70 | 17.22 | 17.33 | 17.33 | -0.29% | 1,335,445 |
| Nov 12, 2025 | 17.61 | 17.85 | 17.38 | 17.38 | 17.38 | -0.97% | 2,012,484 |
| Nov 11, 2025 | 18.00 | 18.00 | 17.22 | 17.55 | 17.55 | -2.34% | 2,975,878 |
| Nov 10, 2025 | 18.47 | 18.84 | 17.96 | 17.97 | 17.97 | -1.64% | 3,823,856 |
| Nov 7, 2025 | 18.80 | 18.95 | 18.27 | 18.27 | 18.27 | -2.82% | 4,673,838 |
| Nov 6, 2025 | 19.02 | 19.30 | 18.69 | 18.80 | 18.80 | -0.74% | 6,025,579 |
| Nov 5, 2025 | 19.10 | 19.35 | 18.72 | 18.94 | 18.94 | -0.58% | 6,919,082 |
| Nov 4, 2025 | 18.29 | 19.66 | 17.90 | 19.05 | 19.05 | 4.38% | 11,524,080 |
| Nov 3, 2025 | 18.12 | 18.42 | 18.11 | 18.25 | 18.25 | 0.72% | 3,835,083 |
| Oct 31, 2025 | 18.16 | 18.20 | 17.97 | 18.12 | 18.12 | 0.17% | 3,797,605 |
| Oct 30, 2025 | 17.94 | 18.20 | 17.94 | 18.09 | 18.09 | 0.95% | 2,850,557 |
| Oct 28, 2025 | 18.02 | 18.07 | 17.89 | 17.92 | 17.92 | -0.50% | 697,481 |
| Oct 27, 2025 | 18.16 | 18.34 | 17.97 | 18.01 | 18.01 | -0.77% | 2,290,842 |
| Oct 24, 2025 | 17.79 | 18.31 | 17.69 | 18.15 | 18.15 | 2.60% | 3,744,960 |
| Oct 23, 2025 | 17.85 | 17.88 | 17.63 | 17.69 | 17.69 | -0.62% | 1,877,719 |
| Oct 22, 2025 | 17.53 | 17.83 | 17.53 | 17.80 | 17.80 | 1.83% | 2,257,742 |
| Oct 21, 2025 | 17.60 | 17.74 | 17.46 | 17.48 | 17.48 | -0.34% | 1,151,515 |
| Oct 20, 2025 | 17.50 | 17.75 | 17.29 | 17.54 | 17.54 | 0.75% | 1,887,868 |
| Oct 17, 2025 | 17.68 | 17.68 | 17.19 | 17.41 | 17.41 | -1.08% | 2,037,824 |
| Oct 16, 2025 | 17.92 | 18.11 | 17.53 | 17.60 | 17.60 | -1.68% | 1,932,062 |
| Oct 15, 2025 | 17.98 | 18.07 | 17.64 | 17.90 | 17.90 | 1.70% | 1,699,966 |
| Oct 14, 2025 | 17.80 | 17.96 | 17.56 | 17.60 | 17.60 | -0.79% | 2,163,164 |
| Oct 13, 2025 | 18.07 | 18.07 | 17.68 | 17.74 | 17.74 | -2.53% | 1,656,778 |
| Oct 10, 2025 | 18.09 | 18.26 | 18.09 | 18.20 | 18.20 | 0.66% | 1,364,272 |
| Oct 9, 2025 | 18.31 | 18.44 | 18.00 | 18.08 | 18.08 | -0.33% | 1,621,895 |
| Oct 8, 2025 | 18.46 | 18.58 | 18.14 | 18.14 | 18.14 | -1.68% | 2,070,390 |
| Oct 7, 2025 | 18.53 | 18.70 | 18.10 | 18.45 | 18.45 | -0.27% | 1,829,491 |
| Oct 6, 2025 | 18.90 | 19.08 | 18.43 | 18.50 | 18.50 | -1.91% | 2,228,225 |
| Oct 3, 2025 | 18.80 | 19.08 | 18.71 | 18.86 | 18.86 | 0.48% | 2,583,636 |
| Oct 2, 2025 | 19.00 | 19.14 | 18.68 | 18.77 | 18.77 | -1.16% | 1,889,589 |
| Oct 1, 2025 | 18.71 | 19.14 | 18.50 | 18.99 | 18.99 | 1.61% | 2,275,206 |
| Sep 30, 2025 | 18.90 | 19.02 | 18.63 | 18.69 | 18.69 | -0.80% | 1,929,854 |
| Sep 29, 2025 | 19.00 | 19.40 | 18.80 | 18.84 | 18.84 | -0.84% | 2,211,931 |
| Sep 26, 2025 | 19.54 | 19.54 | 19.00 | 19.00 | 19.00 | -2.06% | 1,524,612 |
| Sep 25, 2025 | 19.64 | 19.86 | 19.31 | 19.40 | 19.40 | -1.07% | 2,247,560 |
| Sep 24, 2025 | 19.85 | 19.96 | 19.45 | 19.61 | 19.61 | -1.01% | 2,107,071 |
| Sep 23, 2025 | 20.30 | 20.30 | 19.77 | 19.81 | 19.81 | -2.51% | 2,622,153 |
| Sep 22, 2025 | 20.98 | 20.98 | 20.14 | 20.32 | 20.32 | 1.70% | 3,814,060 |
| Sep 19, 2025 | 19.76 | 20.24 | 19.56 | 19.98 | 19.98 | 1.11% | 5,603,244 |
| Sep 18, 2025 | 19.42 | 20.36 | 19.42 | 19.76 | 19.76 | 1.96% | 5,104,296 |