Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 4.030
-0.010 (-0.25%)
At close: Sep 3, 2026
IST:KAYSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.03 | 4.13 | 3.99 | 4.03 | 4.03 | -0.25% | 10,528,564 |
| Sep 2, 2026 | 4.03 | 4.10 | 3.94 | 4.04 | 4.04 | 0.25% | 8,851,078 |
| Sep 1, 2026 | 4.21 | 4.27 | 4.03 | 4.03 | 4.03 | -4.28% | 12,343,936 |
| Aug 31, 2026 | 4.15 | 4.26 | 4.07 | 4.21 | 4.21 | 1.45% | 15,407,982 |
| Aug 28, 2026 | 4.20 | 4.22 | 4.13 | 4.15 | 4.15 | -1.19% | 6,778,151 |
| Aug 27, 2026 | 4.16 | 4.30 | 4.13 | 4.20 | 4.20 | 1.20% | 11,210,909 |
| Aug 26, 2026 | 4.09 | 4.17 | 4.05 | 4.15 | 4.15 | 1.47% | 9,757,978 |
| Aug 25, 2026 | 4.24 | 4.26 | 4.08 | 4.09 | 4.09 | -3.54% | 9,448,907 |
| Aug 24, 2026 | 4.17 | 4.33 | 4.09 | 4.24 | 4.24 | 2.17% | 26,106,589 |
| Aug 21, 2026 | 3.88 | 4.23 | 3.87 | 4.15 | 4.15 | 7.51% | 50,448,522 |
| Aug 20, 2026 | 3.82 | 3.88 | 3.81 | 3.86 | 3.86 | 1.05% | 14,747,898 |
| Aug 19, 2026 | 3.79 | 3.83 | 3.72 | 3.82 | 3.82 | 0.79% | 12,486,207 |
| Aug 18, 2026 | 3.80 | 3.82 | 3.76 | 3.79 | 3.79 | - | 5,782,399 |
| Aug 17, 2026 | 3.81 | 3.83 | 3.77 | 3.79 | 3.79 | -0.52% | 6,166,821 |
| Aug 14, 2026 | 3.80 | 3.83 | 3.78 | 3.81 | 3.81 | 0.79% | 9,034,634 |
| Aug 13, 2026 | 3.80 | 3.82 | 3.75 | 3.78 | 3.78 | 0.27% | 6,657,313 |
| Aug 12, 2026 | 3.78 | 3.82 | 3.71 | 3.77 | 3.77 | - | 7,355,857 |
| Aug 11, 2026 | 3.87 | 3.87 | 3.76 | 3.77 | 3.77 | -1.57% | 7,329,322 |
| Aug 10, 2026 | 3.88 | 3.92 | 3.83 | 3.83 | 3.83 | -1.03% | 8,549,966 |
| Aug 7, 2026 | 3.83 | 3.87 | 3.82 | 3.87 | 3.87 | 1.04% | 4,554,001 |
| Aug 6, 2026 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | - | 5,971,673 |
| Aug 5, 2026 | 3.90 | 3.91 | 3.83 | 3.83 | 3.83 | -1.03% | 7,263,172 |
| Aug 4, 2026 | 3.87 | 3.91 | 3.86 | 3.87 | 3.87 | - | 5,557,044 |
| Aug 3, 2026 | 3.91 | 3.96 | 3.87 | 3.87 | 3.87 | -0.77% | 3,869,927 |
| Jul 31, 2026 | 3.92 | 3.93 | 3.87 | 3.90 | 3.90 | -0.51% | 2,540,139 |
| Jul 30, 2026 | 3.96 | 3.97 | 3.86 | 3.92 | 3.92 | 1.29% | 4,574,619 |
| Jul 29, 2026 | 3.96 | 3.98 | 3.86 | 3.87 | 3.87 | -2.27% | 5,623,064 |
| Jul 28, 2026 | 4.00 | 4.03 | 3.96 | 3.96 | 3.96 | -1.00% | 3,391,733 |
| Jul 27, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -1.96% | 7,157,188 |
| Jul 24, 2026 | 4.10 | 4.12 | 4.05 | 4.08 | 4.08 | -0.24% | 6,629,883 |
| Jul 23, 2026 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -0.24% | 7,196,655 |
| Jul 22, 2026 | 4.05 | 4.11 | 4.04 | 4.10 | 4.10 | 1.23% | 7,131,013 |
| Jul 21, 2026 | 4.10 | 4.12 | 4.05 | 4.05 | 4.05 | -0.49% | 8,294,782 |
| Jul 20, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | - | 9,919,491 |
| Jul 17, 2026 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -1.93% | 13,490,521 |
| Jul 16, 2026 | 4.14 | 4.17 | 4.10 | 4.15 | 4.15 | 1.22% | 11,532,442 |
| Jul 14, 2026 | 4.15 | 4.18 | 4.10 | 4.10 | 4.10 | -0.73% | 7,352,364 |
| Jul 13, 2026 | 4.16 | 4.20 | 4.11 | 4.13 | 4.13 | -0.72% | 7,983,526 |
| Jul 10, 2026 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | - | 6,684,652 |
| Jul 9, 2026 | 4.21 | 4.26 | 4.13 | 4.16 | 4.16 | -0.95% | 5,628,319 |
| Jul 8, 2026 | 4.39 | 4.39 | 4.20 | 4.20 | 4.20 | -3.89% | 9,597,316 |
| Jul 7, 2026 | 4.32 | 4.42 | 4.29 | 4.37 | 4.37 | 1.16% | 8,155,017 |
| Jul 6, 2026 | 4.40 | 4.43 | 4.32 | 4.32 | 4.32 | -1.14% | 6,949,580 |
| Jul 3, 2026 | 4.36 | 4.40 | 4.33 | 4.37 | 4.37 | - | 9,703,850 |
| Jul 2, 2026 | 4.38 | 4.41 | 4.35 | 4.37 | 4.37 | 0.46% | 6,086,111 |
| Jul 1, 2026 | 4.39 | 4.41 | 4.34 | 4.35 | 4.35 | -0.23% | 7,002,705 |
| Jun 30, 2026 | 4.35 | 4.47 | 4.32 | 4.36 | 4.36 | 0.46% | 11,389,382 |
| Jun 29, 2026 | 4.38 | 4.41 | 4.34 | 4.34 | 4.34 | - | 6,043,979 |
| Jun 26, 2026 | 4.36 | 4.36 | 4.32 | 4.34 | 4.34 | - | 5,031,122 |
| Jun 25, 2026 | 4.41 | 4.45 | 4.24 | 4.34 | 4.34 | -0.69% | 10,517,616 |