Kuzey Boru Anonim Sirketi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	12.53	12.83	11.97	12.12	12.12	-1.86%	6,313,939
Oct 2, 2026	11.99	12.59	11.92	12.35	12.35	3.61%	6,645,654
Oct 1, 2026	11.13	12.15	11.13	11.92	11.92	7.29%	8,483,568
Sep 30, 2026	11.16	11.65	10.91	11.11	11.11	-2.20%	8,295,121
Sep 29, 2026	11.95	11.95	10.90	11.36	11.36	-4.94%	12,970,550
Sep 28, 2026	13.64	13.90	11.95	11.95	11.95	-9.95%	13,773,017
Sep 25, 2026	12.90	13.38	12.40	13.27	13.27	3.11%	18,382,587
Sep 24, 2026	13.56	14.75	12.87	12.87	12.87	-4.24%	32,982,344
Sep 23, 2026	11.59	13.75	11.59	13.44	13.44	6.67%	26,887,435
Sep 22, 2026	10.32	12.60	10.32	12.60	12.60	9.95%	24,994,995
Sep 21, 2026	11.46	11.46	11.46	11.46	11.46	-9.98%	1,179,238
Sep 18, 2026	12.73	12.73	12.73	12.73	12.73	-9.97%	2,342,603
Sep 17, 2026	14.70	15.01	13.70	14.14	14.14	-4.65%	12,029,494
Sep 16, 2026	16.23	16.37	14.58	14.83	14.83	-7.89%	14,651,318
Sep 15, 2026	17.36	17.67	16.10	16.10	16.10	-6.94%	11,892,739
Sep 14, 2026	18.02	18.50	17.22	17.30	17.30	-4.31%	7,484,951
Sep 11, 2026	18.52	18.61	17.88	18.08	18.08	-1.74%	4,449,149
Sep 10, 2026	18.60	19.26	18.27	18.40	18.40	-0.59%	7,630,151
Sep 9, 2026	18.60	19.16	18.29	18.51	18.51	-0.48%	9,115,078
Sep 8, 2026	17.90	19.17	17.50	18.60	18.60	4.38%	15,567,529
Sep 7, 2026	17.64	17.93	16.76	17.82	17.82	1.25%	8,776,449
Sep 4, 2026	17.36	18.14	17.00	17.60	17.60	2.80%	16,049,813
Sep 3, 2026	18.76	19.45	16.89	17.12	17.12	-8.74%	25,895,319
Sep 2, 2026	19.50	19.70	18.75	18.76	18.76	-3.60%	5,546,533
Sep 1, 2026	21.04	21.54	19.46	19.46	19.46	-9.99%	29,748,596
Aug 31, 2026	24.02	24.02	21.62	21.62	21.62	-9.99%	12,018,572
Aug 28, 2026	23.70	25.02	23.60	24.02	24.02	1.09%	18,492,363
Aug 27, 2026	23.70	24.16	23.22	23.76	23.76	1.54%	8,644,382
Aug 26, 2026	23.78	24.20	23.02	23.40	23.40	-3.31%	25,259,961
Aug 25, 2026	21.78	24.20	21.72	24.20	24.20	10.00%	66,923,420
Aug 24, 2026	21.58	22.28	21.46	22.00	22.00	3.38%	5,938,370
Aug 21, 2026	21.56	21.88	21.26	21.28	21.28	-1.02%	2,958,396
Aug 20, 2026	22.16	22.36	21.44	21.50	21.50	-2.27%	4,430,988
Aug 19, 2026	22.46	22.56	21.34	22.00	22.00	-1.79%	3,626,593
Aug 18, 2026	23.52	23.86	22.40	22.40	22.40	-4.76%	5,363,749
Aug 17, 2026	23.50	24.22	22.76	23.52	23.52	1.38%	14,644,618
Aug 14, 2026	21.18	23.20	20.82	23.20	23.20	9.95%	7,612,147
Aug 13, 2026	21.04	21.40	20.50	21.10	21.10	-0.57%	6,562,980
Aug 12, 2026	22.78	22.94	20.82	21.22	21.22	-6.77%	7,041,927
Aug 11, 2026	23.34	23.66	22.64	22.76	22.76	-4.37%	9,364,266
Aug 10, 2026	24.52	24.84	23.80	23.80	23.80	-3.25%	3,239,652
Aug 7, 2026	24.30	24.82	24.22	24.60	24.60	1.91%	8,692,726
Aug 6, 2026	24.12	24.84	24.12	24.14	24.14	-1.15%	2,629,143
Aug 5, 2026	24.60	24.92	24.12	24.42	24.42	-1.21%	3,286,064
Aug 4, 2026	24.56	25.06	24.46	24.72	24.72	0.65%	2,909,160
Aug 3, 2026	24.74	24.78	23.52	24.56	24.56	0.08%	9,338,035
Jul 31, 2026	25.80	25.80	24.54	24.54	24.54	-3.61%	4,341,800
Jul 30, 2026	24.76	25.98	24.70	25.46	25.46	1.68%	5,463,000
Jul 29, 2026	25.54	25.62	24.56	25.04	25.04	-2.34%	14,097,662
Jul 28, 2026	25.92	26.16	25.58	25.64	25.64	-1.08%	5,133,969