IST:KCAER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	15.76	15.77	15.24	15.32	15.15	0.13%	22,320,690
Jun 12, 2026	14.98	15.33	14.83	15.30	15.13	3.31%	32,407,200
Jun 11, 2026	14.28	15.09	14.27	14.81	14.64	2.85%	33,971,440
Jun 10, 2026	14.70	14.70	13.91	14.40	14.24	-2.37%	24,428,750
Jun 9, 2026	15.02	15.80	14.32	14.75	14.58	-2.12%	51,485,840
Jun 8, 2026	14.12	15.31	13.81	15.07	14.90	6.65%	46,545,150
Jun 5, 2026	13.86	14.16	13.70	14.13	13.97	1.29%	22,056,780
Jun 4, 2026	13.72	14.05	13.57	13.95	13.79	2.95%	23,292,470
Jun 3, 2026	13.54	13.78	13.39	13.55	13.40	0.07%	20,669,160
Jun 2, 2026	13.62	13.71	13.35	13.54	13.39	-0.59%	22,115,810
Jun 1, 2026	13.16	13.82	13.16	13.62	13.46	4.69%	22,298,270
May 26, 2026	13.00	13.25	12.89	13.01	12.86	-0.84%	5,660,313
May 25, 2026	12.15	13.20	12.15	13.12	12.97	8.34%	27,907,030
May 22, 2026	11.01	12.11	10.94	12.11	11.97	9.99%	26,324,030
May 21, 2026	12.23	12.33	11.01	11.01	10.88	-9.98%	15,939,560
May 20, 2026	11.97	12.34	11.83	12.23	12.09	2.34%	19,831,850
May 18, 2026	12.61	12.62	11.95	11.95	11.81	-5.16%	21,206,210
May 15, 2026	12.80	12.93	12.53	12.60	12.46	-1.72%	16,244,390
May 14, 2026	13.13	13.19	12.67	12.82	12.67	-2.14%	21,042,670
May 13, 2026	13.71	13.77	13.06	13.10	12.95	-4.10%	29,801,820
May 12, 2026	14.00	14.22	13.41	13.66	13.50	-2.43%	36,325,070
May 11, 2026	13.52	14.24	13.42	14.00	13.84	5.11%	58,483,860
May 8, 2026	12.81	13.46	12.71	13.32	13.17	5.38%	65,150,420
May 7, 2026	12.50	12.84	12.50	12.64	12.50	1.44%	30,492,410
May 6, 2026	12.72	12.99	12.40	12.46	12.32	-1.03%	44,807,020
May 5, 2026	11.97	12.59	11.71	12.59	12.45	3.54%	72,034,800
May 4, 2026	11.96	12.24	11.92	12.16	12.02	3.67%	52,280,380
Apr 30, 2026	11.35	11.74	11.25	11.73	11.60	3.26%	20,266,090
Apr 29, 2026	11.30	11.62	11.28	11.36	11.23	1.07%	17,686,090