Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 18.12
+0.03 (0.17%)
At close: Oct 31, 2025
IST:KAYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |