IST:KCAER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.43	16.56	16.21	16.23	16.23	-0.43%	8,094,187
Aug 24, 2026	16.54	16.80	16.10	16.30	16.30	-0.61%	16,054,361
Aug 21, 2026	16.47	16.60	16.08	16.40	16.40	-0.24%	16,577,472
Aug 20, 2026	16.70	16.90	16.23	16.44	16.44	-1.26%	17,023,939
Aug 19, 2026	16.18	16.65	15.99	16.65	16.65	2.90%	23,256,164
Aug 18, 2026	16.05	16.55	15.82	16.18	16.18	0.81%	21,287,445
Aug 17, 2026	16.05	16.23	15.81	16.05	16.05	0.38%	15,141,384
Aug 14, 2026	15.86	16.30	15.52	15.99	15.99	1.14%	18,414,147
Aug 13, 2026	15.20	16.15	15.20	15.81	15.81	3.54%	26,473,881
Aug 12, 2026	15.30	15.38	15.02	15.27	15.27	0.07%	12,162,456
Aug 11, 2026	15.06	15.27	14.78	15.26	15.26	1.26%	13,599,955
Aug 10, 2026	14.91	15.49	14.86	15.07	15.07	1.14%	18,693,331
Aug 7, 2026	14.80	15.21	14.54	14.90	14.90	0.20%	16,127,790
Aug 6, 2026	15.16	15.22	14.77	14.87	14.87	-0.20%	14,116,369
Aug 5, 2026	14.80	15.05	14.66	14.90	14.90	0.95%	15,333,580
Aug 4, 2026	14.20	14.83	14.14	14.76	14.76	3.94%	11,802,043
Aug 3, 2026	15.09	15.18	14.18	14.20	14.20	-4.95%	12,586,623
Jul 31, 2026	14.77	14.99	14.45	14.94	14.94	1.15%	10,746,596
Jul 30, 2026	15.19	15.19	14.56	14.77	14.77	-1.99%	13,342,754
Jul 29, 2026	15.51	15.89	15.05	15.07	15.07	-2.84%	17,360,023
Jul 28, 2026	15.84	16.10	15.08	15.51	15.51	-1.84%	30,106,226
Jul 27, 2026	15.03	16.32	14.78	15.80	15.80	5.33%	51,380,435
Jul 24, 2026	14.73	15.25	14.73	15.00	15.00	2.04%	23,641,594
Jul 23, 2026	14.50	15.15	14.50	14.70	14.70	5.15%	36,568,329
Jul 22, 2026	13.93	14.00	13.63	13.98	13.98	1.16%	7,165,858
Jul 21, 2026	13.96	14.40	13.76	13.82	13.82	-	13,241,054
Jul 20, 2026	13.60	13.97	13.51	13.82	13.82	1.62%	10,054,443
Jul 17, 2026	13.60	13.63	13.16	13.60	13.60	-	8,748,448
Jul 16, 2026	13.37	13.69	13.34	13.60	13.60	1.72%	6,958,812
Jul 14, 2026	12.99	13.47	12.91	13.37	13.37	2.93%	10,232,700
Jul 13, 2026	13.22	13.38	12.95	12.99	12.99	-2.99%	8,215,225
Jul 10, 2026	13.30	13.69	13.29	13.39	13.39	0.68%	6,608,186
Jul 9, 2026	14.08	14.15	13.26	13.30	13.30	-5.54%	11,729,819
Jul 8, 2026	14.98	14.98	13.75	14.08	14.08	-6.07%	22,336,177
Jul 7, 2026	15.00	15.17	14.86	14.99	14.99	-0.07%	8,382,067
Jul 6, 2026	15.28	15.36	14.88	15.00	15.00	-1.32%	8,100,738
Jul 3, 2026	14.96	15.47	14.67	15.20	15.20	1.60%	17,184,859
Jul 2, 2026	15.09	15.33	14.86	14.96	14.96	-0.80%	10,229,576
Jul 1, 2026	14.98	15.49	14.84	15.08	15.08	1.69%	18,569,024
Jun 30, 2026	15.01	15.18	14.79	15.00	14.83	-	8,584,201
Jun 29, 2026	15.14	15.20	14.63	15.00	14.83	-0.66%	15,802,099
Jun 26, 2026	15.32	15.37	15.09	15.10	14.93	-1.50%	8,395,660
Jun 25, 2026	15.32	15.80	15.10	15.33	15.16	0.20%	15,748,757
Jun 24, 2026	15.19	15.36	14.97	15.30	15.13	1.19%	11,507,197
Jun 23, 2026	15.20	15.47	15.05	15.12	14.95	-1.50%	9,162,293
Jun 22, 2026	15.50	15.55	15.20	15.35	15.18	-0.26%	14,765,850
Jun 19, 2026	15.25	15.42	15.05	15.39	15.21	0.59%	12,369,910
Jun 18, 2026	15.14	15.37	15.03	15.30	15.13	2.55%	13,877,140
Jun 17, 2026	14.91	15.29	14.51	14.92	14.75	0.27%	21,202,020
Jun 16, 2026	15.43	15.48	14.76	14.88	14.71	-2.87%	14,632,580