Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 5.05
+0.06 (1.20%)
Last updated: May 8, 2026, 3:58 PM GMT+3
IST:KAYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.25 | 5.28 | 4.98 | 4.99 | 4.99 | -2.54% | 55,773,680 |
| May 6, 2026 | 4.81 | 5.13 | 4.79 | 5.12 | 5.12 | 7.56% | 47,366,110 |
| May 5, 2026 | 4.76 | 4.79 | 4.71 | 4.76 | 4.76 | 0.63% | 14,595,030 |
| May 4, 2026 | 4.76 | 4.82 | 4.70 | 4.73 | 4.73 | - | 11,706,680 |
| Apr 30, 2026 | 4.70 | 4.76 | 4.67 | 4.73 | 4.73 | 0.85% | 7,055,401 |
| Apr 29, 2026 | 4.76 | 4.80 | 4.68 | 4.69 | 4.69 | -0.85% | 9,643,387 |
| Apr 28, 2026 | 4.95 | 4.96 | 4.73 | 4.73 | 4.73 | -4.06% | 15,024,830 |
| Apr 27, 2026 | 4.95 | 5.09 | 4.93 | 4.93 | 4.93 | -0.20% | 13,266,030 |
| Apr 24, 2026 | 5.03 | 5.08 | 4.90 | 4.94 | 4.94 | -1.79% | 12,183,490 |
| Apr 22, 2026 | 4.96 | 5.21 | 4.82 | 5.03 | 5.03 | 2.24% | 39,300,000 |
| Apr 21, 2026 | 5.12 | 5.17 | 4.89 | 4.92 | 4.92 | -2.96% | 25,787,240 |
| Apr 20, 2026 | 5.09 | 5.18 | 5.04 | 5.07 | 5.07 | -0.59% | 17,838,150 |
| Apr 17, 2026 | 5.15 | 5.23 | 5.02 | 5.10 | 5.10 | 0.79% | 31,233,890 |
| Apr 16, 2026 | 5.06 | 5.32 | 5.00 | 5.06 | 5.06 | 0.40% | 63,920,940 |
| Apr 15, 2026 | 4.90 | 5.06 | 4.84 | 5.04 | 5.04 | 3.70% | 33,665,980 |
| Apr 14, 2026 | 4.76 | 5.01 | 4.74 | 4.86 | 4.86 | 3.18% | 45,653,260 |
| Apr 13, 2026 | 4.61 | 4.79 | 4.58 | 4.71 | 4.71 | 1.07% | 18,222,100 |
| Apr 10, 2026 | 4.54 | 4.71 | 4.54 | 4.66 | 4.66 | 3.10% | 18,474,690 |
| Apr 9, 2026 | 4.51 | 4.61 | 4.50 | 4.52 | 4.52 | - | 12,699,130 |
| Apr 8, 2026 | 4.51 | 4.57 | 4.49 | 4.52 | 4.52 | 3.43% | 11,994,680 |
| Apr 7, 2026 | 4.51 | 4.54 | 4.37 | 4.37 | 4.37 | -3.10% | 11,923,090 |
| Apr 6, 2026 | 4.52 | 4.62 | 4.49 | 4.51 | 4.51 | 0.22% | 13,514,720 |
| Apr 3, 2026 | 4.44 | 4.56 | 4.40 | 4.50 | 4.50 | 1.81% | 20,036,930 |
| Apr 2, 2026 | 4.42 | 4.43 | 4.36 | 4.42 | 4.42 | -0.67% | 9,562,247 |
| Apr 1, 2026 | 4.37 | 4.47 | 4.36 | 4.45 | 4.45 | 2.77% | 16,882,220 |
| Mar 31, 2026 | 4.34 | 4.37 | 4.30 | 4.33 | 4.33 | -0.23% | 10,069,140 |
| Mar 30, 2026 | 4.27 | 4.34 | 4.23 | 4.34 | 4.34 | 1.88% | 11,271,920 |
| Mar 27, 2026 | 4.36 | 4.36 | 4.25 | 4.26 | 4.26 | -0.93% | 8,284,296 |
| Mar 26, 2026 | 4.39 | 4.42 | 4.28 | 4.30 | 4.30 | -1.38% | 16,850,260 |
| Mar 25, 2026 | 4.47 | 4.50 | 4.35 | 4.36 | 4.36 | -1.80% | 13,905,400 |
| Mar 24, 2026 | 4.57 | 4.59 | 4.43 | 4.44 | 4.44 | -2.42% | 13,990,190 |
| Mar 23, 2026 | 4.60 | 4.60 | 4.43 | 4.55 | 4.55 | -1.09% | 14,388,910 |
| Mar 19, 2026 | 4.55 | 4.60 | 4.52 | 4.60 | 4.60 | 0.88% | 4,511,812 |
| Mar 18, 2026 | 4.64 | 4.67 | 4.52 | 4.56 | 4.56 | -0.87% | 16,635,360 |
| Mar 17, 2026 | 4.81 | 4.87 | 4.56 | 4.60 | 4.60 | -4.37% | 30,564,840 |
| Mar 16, 2026 | 4.90 | 4.92 | 4.77 | 4.81 | 4.81 | 0.21% | 14,108,240 |
| Mar 13, 2026 | 5.06 | 5.12 | 4.78 | 4.80 | 4.80 | -7.87% | 42,479,450 |
| Mar 12, 2026 | 5.30 | 5.39 | 5.19 | 5.21 | 5.21 | -1.51% | 15,946,680 |
| Mar 11, 2026 | 5.36 | 5.57 | 5.17 | 5.29 | 5.29 | -0.94% | 48,448,450 |
| Mar 10, 2026 | 5.17 | 5.36 | 5.15 | 5.34 | 5.34 | 4.71% | 24,270,650 |
| Mar 9, 2026 | 5.01 | 5.24 | 4.98 | 5.10 | 5.10 | -0.20% | 22,804,310 |
| Mar 6, 2026 | 5.33 | 5.33 | 5.07 | 5.11 | 5.11 | -4.13% | 20,764,370 |
| Mar 5, 2026 | 5.32 | 5.48 | 5.27 | 5.33 | 5.33 | 0.95% | 21,213,270 |
| Mar 4, 2026 | 5.20 | 5.46 | 5.17 | 5.28 | 5.28 | 1.54% | 36,653,450 |
| Mar 3, 2026 | 5.00 | 5.48 | 4.96 | 5.20 | 5.20 | 4.00% | 65,942,530 |
| Mar 2, 2026 | 4.69 | 5.26 | 4.69 | 5.00 | 5.00 | -3.66% | 40,670,690 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.03 | 5.19 | 5.19 | 2.37% | 27,034,350 |
| Feb 26, 2026 | 5.12 | 5.20 | 5.02 | 5.07 | 5.07 | -0.39% | 23,972,370 |
| Feb 25, 2026 | 5.30 | 5.40 | 5.05 | 5.09 | 5.09 | -6.09% | 47,742,430 |
| Feb 24, 2026 | 6.03 | 6.24 | 5.42 | 5.42 | 5.42 | -9.97% | 109,401,200 |