Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey · Delayed Price · Currency is TRY 4.480
-0.050 (-1.10%)
At close: Jun 17, 2026
IST:KAYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 4.54 | 4.61 | 4.48 | 4.48 | 4.48 | -1.10% | 7,653,396 |
| Jun 16, 2026 | 4.56 | 4.62 | 4.52 | 4.53 | 4.53 | -0.88% | 10,152,340 |
| Jun 15, 2026 | 4.56 | 4.62 | 4.55 | 4.57 | 4.57 | 1.78% | 9,064,975 |
| Jun 12, 2026 | 4.47 | 4.54 | 4.44 | 4.49 | 4.49 | 1.13% | 9,622,298 |
| Jun 11, 2026 | 4.46 | 4.51 | 4.39 | 4.44 | 4.44 | -0.45% | 9,358,508 |
| Jun 10, 2026 | 4.50 | 4.52 | 4.44 | 4.46 | 4.46 | -0.89% | 6,905,292 |
| Jun 9, 2026 | 4.60 | 4.64 | 4.50 | 4.50 | 4.50 | -2.17% | 9,772,207 |
| Jun 8, 2026 | 4.63 | 4.64 | 4.47 | 4.60 | 4.60 | -0.65% | 9,374,456 |
| Jun 5, 2026 | 4.71 | 4.73 | 4.59 | 4.63 | 4.63 | -1.07% | 14,551,250 |
| Jun 4, 2026 | 4.71 | 4.75 | 4.65 | 4.68 | 4.68 | - | 11,559,460 |
| Jun 3, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -1.68% | 15,190,190 |
| Jun 2, 2026 | 4.72 | 4.77 | 4.72 | 4.76 | 4.76 | 1.49% | 10,553,089 |
| Jun 1, 2026 | 4.70 | 4.81 | 4.69 | 4.69 | 4.69 | -0.21% | 13,851,930 |
| May 26, 2026 | 4.68 | 4.75 | 4.67 | 4.70 | 4.70 | 0.21% | 3,563,777 |
| May 25, 2026 | 4.60 | 4.72 | 4.58 | 4.69 | 4.69 | 2.63% | 11,263,140 |
| May 22, 2026 | 4.20 | 4.59 | 4.20 | 4.57 | 4.57 | 3.86% | 21,958,950 |
| May 21, 2026 | 4.74 | 4.76 | 4.40 | 4.40 | 4.40 | -5.58% | 9,830,000 |
| May 20, 2026 | 4.72 | 4.82 | 4.62 | 4.66 | 4.66 | -1.06% | 18,497,830 |
| May 18, 2026 | 4.83 | 4.96 | 4.71 | 4.71 | 4.71 | -1.46% | 29,125,230 |
| May 15, 2026 | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | -2.65% | 15,352,010 |
| May 14, 2026 | 4.85 | 5.03 | 4.80 | 4.91 | 4.91 | 3.15% | 28,080,170 |
| May 13, 2026 | 4.96 | 5.00 | 4.76 | 4.76 | 4.76 | -3.64% | 15,301,710 |
| May 12, 2026 | 5.05 | 5.08 | 4.94 | 4.94 | 4.94 | -1.79% | 27,403,460 |
| May 11, 2026 | 4.94 | 5.08 | 4.93 | 5.03 | 5.03 | 1.82% | 27,614,870 |
| May 8, 2026 | 5.03 | 5.09 | 4.93 | 4.94 | 4.94 | -1.00% | 46,705,790 |
| 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 |