Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 2.430
-0.100 (-3.95%)
At close: Oct 23, 2026
IST:KAYSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.51 | 2.53 | 2.31 | 2.43 | 2.43 | -3.95% | 7,428,982 |
| Oct 22, 2026 | 2.60 | 2.64 | 2.51 | 2.53 | 2.53 | -2.69% | 5,626,229 |
| Oct 21, 2026 | 2.64 | 2.68 | 2.59 | 2.60 | 2.60 | -1.52% | 5,451,199 |
| Oct 20, 2026 | 2.62 | 2.67 | 2.60 | 2.64 | 2.64 | 1.15% | 5,116,856 |
| Oct 19, 2026 | 2.77 | 2.77 | 2.61 | 2.61 | 2.61 | -4.74% | 3,655,893 |
| Oct 16, 2026 | 2.76 | 2.81 | 2.69 | 2.74 | 2.74 | -2.84% | 5,195,145 |
| Oct 15, 2026 | 2.91 | 2.92 | 2.77 | 2.82 | 2.82 | -3.09% | 5,891,062 |
| Oct 14, 2026 | 3.03 | 3.03 | 2.91 | 2.91 | 2.91 | -3.00% | 3,809,852 |
| Oct 13, 2026 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | -0.66% | 4,054,209 |
| Oct 12, 2026 | 3.10 | 3.13 | 3.01 | 3.02 | 3.02 | -1.95% | 2,923,955 |
| Oct 9, 2026 | 3.05 | 3.13 | 3.05 | 3.08 | 3.08 | 0.98% | 2,994,740 |
| Oct 8, 2026 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 2,926,822 |
| Oct 7, 2026 | 3.10 | 3.13 | 3.03 | 3.03 | 3.03 | -2.57% | 4,835,889 |
| Oct 6, 2026 | 3.18 | 3.18 | 3.03 | 3.11 | 3.11 | -1.27% | 3,283,263 |
| Oct 5, 2026 | 3.11 | 3.17 | 3.07 | 3.15 | 3.15 | 2.61% | 5,930,002 |
| Oct 2, 2026 | 3.10 | 3.18 | 3.07 | 3.07 | 3.07 | -1.29% | 4,481,239 |
| Oct 1, 2026 | 3.06 | 3.16 | 3.00 | 3.11 | 3.11 | 4.01% | 7,754,885 |
| Sep 30, 2026 | 3.08 | 3.12 | 2.96 | 2.99 | 2.99 | -4.78% | 9,558,943 |
| Sep 29, 2026 | 3.15 | 3.19 | 3.11 | 3.14 | 3.14 | -0.32% | 4,183,677 |
| Sep 28, 2026 | 3.35 | 3.35 | 3.11 | 3.15 | 3.15 | -5.97% | 8,584,573 |
| Sep 25, 2026 | 3.34 | 3.41 | 3.34 | 3.35 | 3.35 | 0.60% | 4,578,253 |
| Sep 24, 2026 | 3.37 | 3.51 | 3.30 | 3.33 | 3.33 | -0.60% | 12,595,936 |
| Sep 23, 2026 | 3.42 | 3.46 | 3.35 | 3.35 | 3.35 | -1.76% | 7,486,819 |
| Sep 22, 2026 | 3.42 | 3.45 | 3.36 | 3.41 | 3.41 | 0.29% | 6,827,985 |
| Sep 21, 2026 | 3.56 | 3.57 | 3.31 | 3.40 | 3.40 | -5.03% | 14,060,708 |
| Sep 18, 2026 | 3.69 | 3.69 | 3.51 | 3.58 | 3.58 | -2.98% | 11,369,118 |
| Sep 17, 2026 | 3.73 | 3.79 | 3.59 | 3.69 | 3.69 | -1.07% | 8,642,245 |
| Sep 16, 2026 | 3.85 | 3.85 | 3.63 | 3.73 | 3.73 | -2.36% | 10,430,334 |
| Sep 15, 2026 | 3.94 | 3.96 | 3.82 | 3.82 | 3.82 | -3.05% | 4,582,447 |
| Sep 14, 2026 | 4.06 | 4.08 | 3.88 | 3.94 | 3.94 | -2.96% | 7,359,389 |
| Sep 11, 2026 | 4.07 | 4.12 | 4.05 | 4.06 | 4.06 | -0.25% | 4,658,159 |
| Sep 10, 2026 | 4.07 | 4.14 | 4.02 | 4.07 | 4.07 | -1.69% | 7,217,905 |
| Sep 9, 2026 | 4.11 | 4.27 | 4.10 | 4.14 | 4.14 | 0.73% | 10,607,014 |
| Sep 8, 2026 | 4.04 | 4.19 | 4.02 | 4.11 | 4.11 | 1.73% | 10,407,229 |
| Sep 7, 2026 | 4.00 | 4.07 | 3.98 | 4.04 | 4.04 | 1.51% | 4,854,578 |
| Sep 4, 2026 | 4.03 | 4.08 | 3.95 | 3.98 | 3.98 | -1.24% | 6,009,455 |
| 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 |