IST:KCAER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.56	10.58	10.32	10.37	10.37	-1.43%	8,784,981
Oct 5, 2026	10.50	10.79	10.46	10.52	10.52	0.19%	11,479,480
Oct 2, 2026	10.81	10.92	10.45	10.50	10.50	-2.78%	15,875,927
Oct 1, 2026	10.80	11.01	10.61	10.80	10.80	0.47%	19,703,924
Sep 30, 2026	10.79	11.18	10.60	10.75	10.75	-	40,721,436
Sep 29, 2026	10.85	10.96	10.70	10.75	10.75	-1.56%	6,631,124
Sep 28, 2026	10.98	11.03	10.68	10.92	10.92	-2.50%	6,337,548
Sep 25, 2026	11.01	11.42	11.00	11.20	11.20	1.73%	8,651,166
Sep 24, 2026	11.48	11.66	11.01	11.01	11.01	-4.09%	8,429,646
Sep 23, 2026	11.55	11.89	11.38	11.48	11.48	-1.03%	12,925,119
Sep 22, 2026	10.91	11.69	10.84	11.60	11.60	6.72%	30,130,575
Sep 21, 2026	11.80	11.80	10.75	10.87	10.87	-8.04%	22,271,110
Sep 18, 2026	12.00	12.20	11.40	11.82	11.82	-1.99%	11,848,672
Sep 17, 2026	12.00	12.31	11.70	12.06	12.06	0.50%	15,193,639
Sep 16, 2026	12.79	12.82	11.49	12.00	12.00	-5.81%	17,869,236
Sep 15, 2026	13.50	13.58	12.72	12.74	12.74	-5.00%	13,863,272
Sep 14, 2026	13.34	13.78	13.25	13.41	13.41	-3.32%	7,575,377
Sep 11, 2026	14.21	14.23	13.87	13.87	13.87	-2.32%	10,057,272
Sep 10, 2026	14.29	14.36	14.07	14.20	14.20	-	6,040,391
Sep 9, 2026	14.60	14.60	14.16	14.20	14.20	-1.73%	13,053,113
Sep 8, 2026	14.29	14.51	14.15	14.45	14.45	1.26%	9,890,534
Sep 7, 2026	13.91	14.33	13.91	14.27	14.27	2.66%	13,426,098
Sep 4, 2026	13.96	14.41	13.75	13.90	13.90	-0.14%	14,007,911
Sep 3, 2026	15.32	15.36	13.80	13.92	13.92	-9.02%	16,159,145
Sep 2, 2026	15.33	15.39	14.89	15.30	15.30	-0.39%	9,880,723
Sep 1, 2026	16.00	16.03	15.24	15.36	15.36	-3.40%	10,902,216
Aug 31, 2026	16.27	16.35	15.90	15.90	15.90	-2.27%	11,667,830
Aug 28, 2026	16.31	16.52	16.20	16.27	16.27	-0.18%	9,392,422
Aug 27, 2026	16.37	16.77	16.26	16.30	16.30	0.25%	15,343,789
Aug 26, 2026	16.23	16.54	16.12	16.26	16.26	0.18%	15,754,114
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