Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.13	18.13	17.55	17.70	17.70	-1.12%	4,414,280
Mar 26, 2026	17.98	18.52	17.80	17.90	17.90	-0.72%	8,272,949
Mar 25, 2026	17.55	18.54	17.45	18.03	18.03	3.92%	13,327,070
Mar 24, 2026	17.90	18.08	17.30	17.35	17.35	-2.96%	6,013,425
Mar 23, 2026	17.59	17.96	16.88	17.88	17.88	0.73%	9,780,525
Mar 19, 2026	17.93	18.00	17.60	17.75	17.75	-1.55%	2,936,979
Mar 18, 2026	17.99	18.22	17.85	18.03	18.03	1.18%	6,796,107
Mar 17, 2026	17.92	18.08	17.63	17.82	17.82	-0.39%	7,797,853
Mar 16, 2026	18.22	18.74	17.74	17.89	17.89	-1.00%	9,038,748
Mar 13, 2026	18.70	18.73	17.82	18.07	18.07	-3.37%	11,662,390
Mar 12, 2026	19.30	19.61	18.49	18.70	18.70	-3.01%	15,063,040
Mar 11, 2026	19.76	19.99	19.15	19.28	19.28	-1.08%	8,449,374
Mar 10, 2026	19.14	19.65	19.08	19.49	19.49	4.84%	12,409,000
Mar 9, 2026	20.30	20.32	18.36	18.59	18.59	-8.87%	22,093,330
Mar 6, 2026	19.58	21.28	19.17	20.40	20.40	4.24%	21,934,560
Mar 5, 2026	19.12	19.80	18.95	19.57	19.57	3.00%	11,245,560
Mar 4, 2026	19.27	19.80	18.65	19.00	19.00	-0.68%	16,150,370
Mar 3, 2026	19.15	20.48	18.90	19.13	19.13	-0.36%	17,525,050
Mar 2, 2026	18.00	19.44	18.00	19.20	19.20	-3.76%	13,626,540
Feb 27, 2026	20.62	20.98	19.59	19.95	19.95	-2.11%	11,715,710
Feb 26, 2026	20.98	21.12	19.94	20.38	20.38	-2.86%	11,837,540
Feb 25, 2026	23.00	23.50	20.86	20.98	20.98	-5.24%	18,309,654
Feb 24, 2026	22.70	24.04	21.80	22.14	22.14	-1.51%	34,037,200
Feb 23, 2026	20.52	22.48	20.36	22.48	22.48	9.98%	20,604,510
Feb 20, 2026	20.58	21.18	19.93	20.44	20.44	-0.68%	12,054,000
Feb 19, 2026	21.20	21.54	20.32	20.58	20.58	-2.83%	17,453,610
Feb 18, 2026	18.60	21.48	18.47	21.18	21.18	8.39%	50,082,550
Feb 17, 2026	18.86	19.95	18.69	19.54	19.54	3.66%	21,440,830
Feb 16, 2026	19.59	19.70	18.80	18.85	18.85	-2.73%	12,939,580
Feb 13, 2026	19.80	19.90	19.06	19.38	19.38	-1.97%	15,075,270
Feb 12, 2026	18.77	20.32	18.55	19.77	19.77	5.72%	32,835,940
Feb 11, 2026	19.12	19.35	18.63	18.70	18.70	-1.89%	14,180,011
Feb 10, 2026	18.38	19.38	18.30	19.06	19.06	3.87%	19,541,890
Feb 9, 2026	17.76	18.89	17.76	18.35	18.35	3.32%	17,041,303
Feb 6, 2026	18.38	18.39	17.40	17.76	17.76	-3.48%	15,047,520
Feb 5, 2026	18.01	19.32	17.30	18.40	18.40	2.17%	52,422,720
Feb 4, 2026	16.55	18.02	16.55	18.01	18.01	8.89%	26,103,030
Feb 3, 2026	16.40	16.79	16.01	16.54	16.54	1.16%	10,762,350
Feb 2, 2026	15.55	16.42	15.23	16.35	16.35	4.87%	13,084,840
Jan 30, 2026	15.80	16.10	15.57	15.59	15.59	-1.14%	7,664,591
Jan 29, 2026	16.17	16.20	15.74	15.77	15.77	-1.93%	7,793,252
Jan 28, 2026	16.02	16.35	15.82	16.08	16.08	0.37%	7,765,425
Jan 27, 2026	15.76	16.49	15.66	16.02	16.02	1.65%	13,071,210
Jan 26, 2026	15.75	15.95	15.55	15.76	15.76	0.13%	6,979,581
Jan 23, 2026	16.25	16.25	15.66	15.74	15.74	-2.72%	9,275,951
Jan 22, 2026	16.35	16.65	16.02	16.18	16.18	-	10,865,300
Jan 21, 2026	16.21	16.65	15.61	16.18	16.18	1.00%	17,766,500
Jan 20, 2026	15.85	16.20	15.56	16.02	16.02	2.17%	16,824,920
Jan 19, 2026	15.50	16.00	15.39	15.68	15.68	2.89%	11,688,400
Jan 16, 2026	15.50	16.02	15.18	15.24	15.24	-0.97%	11,321,150