IST:KCAER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.35	11.49	10.84	11.02	11.02	-1.25%	16,495,200
Feb 26, 2026	10.86	11.23	10.60	11.16	11.16	3.14%	14,094,160
Feb 25, 2026	11.22	11.26	10.82	10.82	10.82	-3.48%	15,548,619
Feb 24, 2026	11.49	11.49	11.11	11.21	11.21	-2.18%	16,858,670
Feb 23, 2026	11.52	11.70	11.35	11.46	11.46	1.06%	20,602,770
Feb 20, 2026	11.10	11.34	10.98	11.34	11.34	2.16%	9,945,022
Feb 19, 2026	11.76	11.85	10.99	11.10	11.10	-5.45%	15,776,780
Feb 18, 2026	11.96	12.28	11.74	11.74	11.74	-1.84%	25,468,600
Feb 17, 2026	12.02	12.11	11.84	11.96	11.96	-0.42%	14,584,210
Feb 16, 2026	12.08	12.35	11.94	12.01	12.01	0.25%	21,492,690
Feb 13, 2026	11.69	12.07	11.69	11.98	11.98	2.48%	23,419,030
Feb 12, 2026	11.54	11.75	11.54	11.69	11.69	1.48%	16,705,810
Feb 11, 2026	11.59	11.75	11.40	11.52	11.52	-0.60%	16,881,840
Feb 10, 2026	11.32	11.69	11.22	11.59	11.59	2.84%	26,655,390
Feb 9, 2026	11.19	11.28	11.08	11.27	11.27	2.73%	11,842,400
Feb 6, 2026	10.97	11.04	10.80	10.97	10.97	-	12,003,550
Feb 5, 2026	11.29	11.31	10.95	10.97	10.97	-2.66%	15,721,110
Feb 4, 2026	11.43	11.50	11.27	11.27	11.27	-1.14%	17,193,160
Feb 3, 2026	11.21	11.52	11.19	11.40	11.40	1.97%	20,636,270
Feb 2, 2026	11.34	11.50	10.92	11.18	11.18	-3.04%	19,443,960
Jan 30, 2026	11.94	11.95	11.42	11.53	11.53	-3.35%	26,851,640
Jan 29, 2026	11.63	12.34	11.60	11.93	11.93	3.56%	54,745,380
Jan 28, 2026	11.10	11.66	11.09	11.52	11.52	3.78%	26,674,650
Jan 27, 2026	11.35	11.36	11.06	11.10	11.10	-2.20%	16,198,030
Jan 26, 2026	11.16	11.35	11.00	11.35	11.35	1.70%	17,016,530
Jan 23, 2026	11.16	11.40	11.11	11.16	11.16	0.54%	18,999,250
Jan 22, 2026	10.92	11.14	10.92	11.10	11.10	2.02%	12,030,230
Jan 21, 2026	11.16	11.22	10.83	10.88	10.88	-2.33%	10,059,650
Jan 20, 2026	11.32	11.36	10.99	11.14	11.14	-1.59%	12,034,310
Jan 19, 2026	11.25	11.50	11.24	11.32	11.32	1.07%	18,862,340
Jan 16, 2026	11.14	11.32	10.98	11.20	11.20	2.38%	17,921,487
Jan 15, 2026	11.02	11.08	10.91	10.94	10.94	-0.36%	15,804,730
Jan 14, 2026	11.17	11.23	10.91	10.98	10.98	-1.26%	15,976,230
Jan 13, 2026	10.76	11.20	10.61	11.12	11.12	3.44%	20,950,210
Jan 12, 2026	10.42	10.80	10.42	10.75	10.75	3.17%	15,193,940
Jan 9, 2026	10.49	10.58	10.36	10.42	10.42	-0.48%	6,284,356
Jan 8, 2026	10.42	10.57	10.28	10.47	10.47	0.48%	9,669,846
Jan 7, 2026	10.70	10.92	10.17	10.42	10.42	-1.70%	15,374,850
Jan 6, 2026	10.56	10.64	10.56	10.60	10.60	0.38%	11,541,680
Jan 5, 2026	10.51	10.68	10.51	10.56	10.56	0.48%	8,099,311
Jan 2, 2026	10.46	10.59	10.39	10.51	10.51	-0.38%	7,314,532
Dec 31, 2025	10.19	10.55	10.17	10.55	10.55	3.63%	5,511,492
Dec 30, 2025	10.06	10.18	10.05	10.18	10.18	1.39%	6,485,697
Dec 29, 2025	10.48	10.53	9.99	10.04	10.04	-4.11%	8,463,859
Dec 26, 2025	10.41	10.69	10.36	10.47	10.47	0.58%	10,736,340
Dec 25, 2025	10.40	10.50	10.38	10.41	10.41	0.77%	4,420,728
Dec 24, 2025	10.36	10.40	10.26	10.33	10.33	-0.10%	5,772,767
Dec 23, 2025	10.57	10.58	10.34	10.34	10.34	-2.08%	5,007,285
Dec 22, 2025	10.79	10.82	10.53	10.56	10.56	-2.13%	5,938,355
Dec 19, 2025	10.60	10.79	10.48	10.79	10.79	1.79%	6,918,907