IST:KCAER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	11.00	11.09	10.88	11.00	11.00	-0.45%	10,002,600
Apr 1, 2026	11.26	11.28	10.99	11.05	11.05	0.91%	9,290,776
Mar 31, 2026	10.82	11.04	10.75	10.95	10.95	1.39%	10,301,320
Mar 30, 2026	11.04	11.10	10.78	10.80	10.80	-1.82%	7,825,317
Mar 27, 2026	11.05	11.11	10.78	11.00	11.00	0.09%	11,281,380
Mar 26, 2026	11.28	11.42	10.99	10.99	10.99	-2.48%	11,046,710
Mar 25, 2026	11.50	11.65	11.27	11.27	11.27	-1.14%	11,579,630
Mar 24, 2026	11.87	11.92	11.30	11.40	11.40	-3.80%	11,329,340
Mar 23, 2026	11.98	11.98	11.26	11.85	11.85	-1.41%	22,285,640
Mar 19, 2026	11.50	12.02	11.43	12.02	12.02	2.56%	8,157,340
Mar 18, 2026	12.10	12.18	11.72	11.72	11.72	-2.17%	8,415,391
Mar 17, 2026	11.86	12.10	11.82	11.98	11.98	1.78%	12,025,100
Mar 16, 2026	11.97	12.18	11.70	11.77	11.77	-0.51%	11,537,700
Mar 13, 2026	11.81	11.99	11.55	11.83	11.83	0.17%	16,796,720
Mar 12, 2026	12.16	12.64	11.81	11.81	11.81	-2.88%	36,475,110