IST:KCAER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	14.52	14.86	14.48	14.75	14.75	2.08%	15,002,380
Sep 24, 2025	14.56	14.63	14.20	14.45	14.45	-0.62%	12,565,150
Sep 23, 2025	14.40	15.02	14.18	14.54	14.54	0.21%	30,157,270
Sep 22, 2025	14.85	14.85	14.50	14.51	14.51	0.42%	10,123,800
Sep 19, 2025	14.18	14.45	14.08	14.45	14.45	2.12%	8,285,624
Sep 18, 2025	14.36	14.56	14.13	14.15	14.15	-1.39%	16,406,370
Sep 17, 2025	14.50	14.56	14.27	14.35	14.35	-0.49%	7,191,149
Sep 16, 2025	14.38	14.70	14.33	14.42	14.42	0.35%	8,542,990
Sep 15, 2025	13.70	14.42	13.30	14.37	14.37	5.58%	10,418,150
Sep 12, 2025	13.26	13.75	13.02	13.61	13.61	2.33%	8,734,418
Sep 11, 2025	13.35	13.57	13.21	13.30	13.30	-0.37%	9,125,408
Sep 10, 2025	13.40	13.44	13.10	13.35	13.35	0.30%	6,903,628
Sep 9, 2025	13.40	13.49	13.02	13.31	13.31	0.15%	6,519,276
Sep 8, 2025	13.80	13.80	13.25	13.29	13.29	-4.53%	9,191,503
Sep 5, 2025	14.45	14.50	13.85	13.92	13.92	-3.67%	9,066,078
Sep 4, 2025	14.10	14.46	14.09	14.45	14.45	2.70%	8,936,315
Sep 3, 2025	14.38	14.40	13.90	14.07	14.07	-2.02%	11,207,820
Sep 2, 2025	15.23	15.32	14.00	14.36	14.36	-5.65%	19,481,070
Sep 1, 2025	15.34	15.40	15.17	15.22	15.22	-0.85%	8,522,200
Aug 29, 2025	15.45	15.49	15.20	15.35	15.35	-0.32%	6,843,942