Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 18.14
-0.31 (-1.68%)
At close: Oct 8, 2025
IST:KAYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 19.40 | 19.59 | 19.36 | 19.38 | 19.38 | -0.10% | 2,851,617 |
| Sep 16, 2025 | 19.15 | 19.52 | 19.03 | 19.40 | 19.40 | 1.31% | 3,563,307 |
| Sep 15, 2025 | 18.40 | 19.21 | 18.30 | 19.15 | 19.15 | 4.08% | 3,355,713 |
| Sep 12, 2025 | 18.76 | 18.84 | 18.34 | 18.40 | 18.40 | -1.60% | 1,992,586 |
| Sep 11, 2025 | 19.43 | 19.45 | 18.70 | 18.70 | 18.70 | -3.61% | 3,531,105 |
| Sep 10, 2025 | 20.34 | 20.46 | 19.40 | 19.40 | 19.40 | -5.46% | 6,921,015 |
| Sep 9, 2025 | 20.40 | 21.30 | 20.34 | 20.52 | 20.52 | 0.59% | 2,881,194 |
| Sep 8, 2025 | 20.50 | 20.76 | 20.02 | 20.40 | 20.40 | -1.73% | 2,884,170 |
| Sep 5, 2025 | 21.20 | 21.30 | 20.56 | 20.76 | 20.76 | -1.70% | 3,327,939 |
| Sep 4, 2025 | 20.56 | 21.26 | 20.56 | 21.12 | 21.12 | 2.92% | 3,111,446 |
| Sep 3, 2025 | 20.70 | 20.82 | 20.30 | 20.52 | 20.52 | -0.97% | 3,214,404 |
| Sep 2, 2025 | 21.24 | 21.86 | 20.18 | 20.72 | 20.72 | -2.36% | 8,800,946 |
| Sep 1, 2025 | 21.38 | 21.62 | 21.18 | 21.22 | 21.22 | -0.38% | 4,236,415 |
| Aug 29, 2025 | 21.50 | 21.78 | 21.10 | 21.30 | 21.30 | -0.75% | 5,014,423 |
| Aug 28, 2025 | 20.66 | 21.58 | 20.60 | 21.46 | 21.46 | 4.17% | 6,938,861 |
| Aug 27, 2025 | 21.00 | 21.10 | 20.50 | 20.60 | 20.60 | -1.44% | 3,001,018 |
| Aug 26, 2025 | 21.16 | 21.24 | 20.90 | 20.90 | 20.90 | -1.14% | 3,438,222 |
| Aug 25, 2025 | 21.00 | 21.32 | 21.00 | 21.14 | 21.14 | 1.25% | 4,234,851 |
| Aug 22, 2025 | 21.02 | 21.36 | 20.74 | 20.88 | 20.88 | -0.29% | 4,875,297 |
| Aug 21, 2025 | 20.22 | 21.00 | 20.20 | 20.94 | 20.94 | 3.97% | 6,763,217 |
| Aug 20, 2025 | 20.00 | 20.28 | 19.91 | 20.14 | 20.14 | 0.85% | 3,529,292 |
| Aug 19, 2025 | 20.24 | 20.40 | 19.93 | 19.97 | 19.97 | -1.33% | 4,080,818 |
| Aug 18, 2025 | 20.20 | 20.56 | 20.06 | 20.24 | 20.24 | 0.20% | 4,865,961 |
| Aug 15, 2025 | 19.88 | 20.28 | 19.88 | 20.20 | 20.20 | 1.61% | 2,805,433 |
| Aug 14, 2025 | 20.32 | 20.52 | 19.88 | 19.88 | 19.88 | -2.17% | 3,795,472 |
| Aug 13, 2025 | 20.56 | 20.62 | 20.30 | 20.32 | 20.32 | -0.88% | 3,064,147 |
| Aug 12, 2025 | 21.18 | 21.32 | 20.50 | 20.50 | 20.50 | -3.12% | 3,176,653 |
| Aug 11, 2025 | 21.16 | 21.48 | 21.00 | 21.16 | 21.16 | 0.28% | 3,450,692 |
| Aug 8, 2025 | 22.00 | 22.12 | 20.90 | 21.10 | 21.10 | -4.09% | 6,935,480 |
| Aug 7, 2025 | 21.98 | 22.64 | 21.82 | 22.00 | 22.00 | 1.57% | 6,808,371 |
| Aug 6, 2025 | 21.84 | 22.18 | 21.58 | 21.66 | 21.66 | -0.73% | 5,289,277 |
| Aug 5, 2025 | 20.80 | 22.24 | 20.72 | 21.82 | 21.82 | 4.90% | 9,392,694 |
| Aug 4, 2025 | 21.00 | 21.50 | 20.60 | 20.80 | 20.80 | -0.57% | 6,154,748 |
| Aug 1, 2025 | 21.18 | 21.56 | 20.78 | 20.92 | 20.92 | -1.23% | 5,880,733 |
| Jul 31, 2025 | 20.06 | 21.32 | 20.06 | 21.18 | 21.18 | 6.11% | 11,204,260 |
| Jul 30, 2025 | 19.96 | 20.26 | 19.90 | 19.96 | 19.96 | - | 3,087,029 |