IST:KCAER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	15.24	15.42	15.08	15.19	-	-0.72%	5,337,065
Jun 18, 2026	15.14	15.37	15.03	15.30	15.30	2.55%	13,877,140
Jun 17, 2026	14.91	15.29	14.51	14.92	14.92	0.27%	21,202,020
Jun 16, 2026	15.43	15.48	14.76	14.88	14.88	-2.87%	14,632,580
Jun 15, 2026	15.76	15.77	15.24	15.32	15.32	0.13%	22,320,690
Jun 12, 2026	14.98	15.33	14.83	15.30	15.30	3.31%	32,407,200
Jun 11, 2026	14.28	15.09	14.27	14.81	14.81	2.85%	33,971,440
Jun 10, 2026	14.70	14.70	13.91	14.40	14.40	-2.37%	23,975,443
Jun 9, 2026	15.02	15.80	14.32	14.75	14.75	-2.12%	51,485,840
Jun 8, 2026	14.12	15.31	13.81	15.07	15.07	6.65%	46,545,150
Jun 5, 2026	13.86	14.16	13.70	14.13	14.13	1.29%	22,056,780
Jun 4, 2026	13.72	14.05	13.57	13.95	13.95	2.95%	23,292,470
Jun 3, 2026	13.54	13.78	13.39	13.55	13.55	0.07%	20,669,160
Jun 2, 2026	13.62	13.71	13.35	13.54	13.54	-0.59%	22,115,810
Jun 1, 2026	13.16	13.82	13.16	13.62	13.62	4.69%	22,298,270
May 26, 2026	13.00	13.25	12.89	13.01	13.01	-0.84%	5,660,313
May 25, 2026	12.15	13.20	12.15	13.12	13.12	8.34%	27,907,030
May 22, 2026	11.01	12.11	10.94	12.11	12.11	9.99%	26,324,030
May 21, 2026	12.23	12.33	11.01	11.01	11.01	-9.98%	15,939,560
May 20, 2026	11.97	12.34	11.83	12.23	12.23	2.34%	19,831,850
May 18, 2026	12.61	12.62	11.95	11.95	11.95	-5.16%	21,206,210
May 15, 2026	12.80	12.93	12.53	12.60	12.60	-1.72%	16,244,390
May 14, 2026	13.13	13.19	12.67	12.82	12.82	-2.14%	21,042,670
May 13, 2026	13.71	13.77	13.06	13.10	13.10	-4.10%	29,801,820
May 12, 2026	14.00	14.22	13.41	13.66	13.66	-2.43%	36,325,071
May 11, 2026	13.52	14.24	13.42	14.00	14.00	5.11%	58,483,860
May 8, 2026	12.81	13.46	12.71	13.32	13.32	5.38%	65,150,420
May 7, 2026	12.50	12.84	12.50	12.64	12.64	1.44%	30,492,410
May 6, 2026	12.72	12.99	12.40	12.46	12.46	-1.03%	44,807,020
May 5, 2026	11.97	12.59	11.71	12.59	12.59	3.54%	72,034,804
May 4, 2026	11.96	12.24	11.92	12.16	12.16	3.67%	52,280,380
Apr 30, 2026	11.35	11.74	11.25	11.73	11.73	3.26%	20,266,090
Apr 29, 2026	11.30	11.62	11.28	11.36	11.36	1.07%	17,686,097
Apr 28, 2026	11.79	11.79	11.21	11.24	11.24	-4.01%	20,865,243
Apr 27, 2026	11.57	11.92	11.55	11.71	11.71	2.63%	22,003,510
Apr 24, 2026	11.49	11.51	11.26	11.41	11.41	-0.78%	13,988,390
Apr 22, 2026	11.78	11.82	11.48	11.50	11.50	-2.38%	11,248,160
Apr 21, 2026	11.85	11.99	11.53	11.78	11.78	-0.34%	17,274,200
Apr 20, 2026	11.96	11.96	11.68	11.82	11.82	-1.50%	19,569,390
Apr 17, 2026	11.60	12.03	11.50	12.00	12.00	3.45%	25,341,940
Apr 16, 2026	11.69	11.84	11.40	11.60	11.60	-0.43%	18,547,600
Apr 15, 2026	11.49	11.78	11.44	11.65	11.65	1.48%	20,093,330
Apr 14, 2026	11.50	11.67	11.42	11.48	11.48	0.17%	13,769,940
Apr 13, 2026	11.70	11.70	11.34	11.46	11.46	-2.55%	17,950,890
Apr 10, 2026	11.60	11.82	11.57	11.76	11.76	1.55%	17,717,780
Apr 9, 2026	11.39	11.76	11.35	11.58	11.58	1.67%	20,695,550
Apr 8, 2026	11.38	11.52	11.30	11.39	11.39	3.73%	18,297,560
Apr 7, 2026	11.40	11.54	10.95	10.98	10.98	-3.51%	10,669,700
Apr 6, 2026	11.20	11.58	11.20	11.38	11.38	1.88%	16,714,940
Apr 3, 2026	11.05	11.40	10.93	11.17	11.17	1.55%	15,876,800