IST:KCAER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.23	10.31	10.15	10.28	10.28	0.59%	8,424,831
Dec 4, 2025	10.38	10.50	10.19	10.22	10.22	-1.45%	8,803,020
Dec 3, 2025	10.47	10.48	10.36	10.37	10.37	-0.58%	8,571,963
Dec 2, 2025	10.62	10.72	10.36	10.43	10.43	-1.60%	14,354,490
Dec 1, 2025	10.48	10.69	10.46	10.60	10.60	1.15%	9,173,389
Nov 28, 2025	10.63	10.63	10.48	10.48	10.48	-1.41%	5,714,955
Nov 27, 2025	10.57	10.84	10.57	10.63	10.63	0.95%	7,451,412
Nov 26, 2025	10.72	10.76	10.53	10.53	10.53	-1.77%	7,346,046
Nov 25, 2025	10.90	11.06	10.71	10.72	10.72	-0.74%	11,090,940
Nov 24, 2025	11.14	11.25	10.80	10.80	10.80	-3.40%	21,922,560
Nov 21, 2025	11.41	11.43	11.14	11.18	11.18	-1.93%	7,441,467
Nov 20, 2025	11.46	11.53	11.37	11.40	11.40	-0.09%	7,297,908
Nov 19, 2025	11.48	11.56	11.40	11.41	11.41	0.26%	10,395,640
Nov 18, 2025	11.41	11.94	11.37	11.38	11.38	0.26%	25,226,870
Nov 17, 2025	11.46	11.64	11.34	11.35	11.35	-0.61%	12,776,450
Nov 14, 2025	11.60	11.61	11.32	11.42	11.42	-1.64%	4,980,131
Nov 13, 2025	11.73	11.90	11.51	11.61	11.61	-0.85%	5,749,417
Nov 12, 2025	12.16	12.16	11.68	11.71	11.71	-1.60%	9,166,403
Nov 11, 2025	12.50	12.52	11.47	11.90	11.90	-4.03%	14,301,510
Nov 10, 2025	12.14	12.49	11.85	12.40	12.40	2.65%	18,732,600
Nov 7, 2025	12.46	12.54	12.00	12.08	12.08	-2.89%	11,313,090
Nov 6, 2025	12.90	12.95	12.27	12.44	12.44	-3.19%	18,887,080
Nov 5, 2025	13.69	13.71	12.63	12.85	12.85	-6.14%	32,596,230
Nov 4, 2025	13.96	13.96	13.66	13.69	13.69	-1.58%	3,976,163
Nov 3, 2025	13.81	14.05	13.77	13.91	13.91	0.72%	9,926,464
Oct 31, 2025	13.43	13.83	13.27	13.81	13.81	2.83%	7,949,267
Oct 30, 2025	13.50	13.77	13.41	13.43	13.43	-0.52%	7,053,904
Oct 28, 2025	13.60	13.72	13.20	13.50	13.50	-0.66%	4,448,935
Oct 27, 2025	13.69	13.95	13.59	13.59	13.59	-	10,968,820
Oct 24, 2025	12.73	13.59	12.73	13.59	13.59	6.84%	12,567,960
Oct 23, 2025	12.84	12.92	12.72	12.72	12.72	-0.78%	4,043,157
Oct 22, 2025	12.60	13.03	12.59	12.82	12.82	1.75%	7,163,539
Oct 21, 2025	12.66	12.71	12.46	12.60	12.60	-0.55%	4,114,350
Oct 20, 2025	12.51	12.73	12.23	12.67	12.67	1.36%	5,803,685
Oct 17, 2025	12.59	12.64	11.97	12.50	12.50	-1.19%	6,300,352
Oct 16, 2025	12.85	12.95	12.55	12.65	12.65	-1.71%	4,557,794
Oct 15, 2025	12.58	12.94	12.56	12.87	12.87	2.31%	5,361,979
Oct 14, 2025	13.00	13.07	12.51	12.58	12.58	-3.23%	6,598,499
Oct 13, 2025	13.18	13.26	12.95	13.00	13.00	-2.55%	4,605,168
Oct 10, 2025	13.54	13.60	13.32	13.34	13.34	-1.48%	4,191,954
Oct 9, 2025	13.20	13.58	13.20	13.54	13.54	3.12%	8,430,882
Oct 8, 2025	13.34	13.42	13.10	13.13	13.13	-1.57%	9,324,963
Oct 7, 2025	13.34	13.43	13.24	13.34	13.34	0.08%	5,049,024
Oct 6, 2025	13.54	13.60	13.31	13.33	13.33	-1.55%	6,988,257
Oct 3, 2025	13.71	13.79	13.49	13.54	13.54	-1.10%	5,677,993
Oct 2, 2025	13.99	14.05	13.63	13.69	13.69	-2.14%	5,038,547
Oct 1, 2025	14.03	14.05	13.60	13.99	13.99	-0.14%	8,698,095
Sep 30, 2025	14.15	14.17	13.88	14.01	14.01	-0.99%	5,348,159
Sep 29, 2025	14.17	14.28	13.95	14.15	14.15	-0.14%	7,863,915
Sep 26, 2025	14.81	14.85	14.07	14.17	14.17	-3.93%	9,526,458