Kervansaray Yatirim Holding A.S. (IST:KERVN)
Turkey · Delayed Price · Currency is TRY 4.800
-0.100 (-2.04%)
Last updated: May 26, 2026, 12:39 PM GMT+3
IST:KERVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 998,059 |
| May 25, 2026 | 5.05 | 5.05 | 4.90 | 4.90 | 4.90 | -2.97% | 1,768,510 |
| May 22, 2026 | 5.21 | 5.21 | 5.05 | 5.05 | 5.05 | 1.20% | 840,772 |
| May 21, 2026 | 5.40 | 5.40 | 4.99 | 4.99 | 4.99 | -7.59% | 1,229,615 |
| May 20, 2026 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 3.65% | 1,770,828 |
| May 18, 2026 | 5.35 | 5.57 | 4.75 | 5.21 | 5.21 | 0.97% | 1,588,939 |
| May 15, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | 1.18% | 1,005,011 |
| May 14, 2026 | 4.75 | 5.10 | 4.75 | 5.10 | 5.10 | 8.51% | 1,408,228 |
| May 13, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 1.73% | 697,180 |
| May 12, 2026 | 4.79 | 4.79 | 4.60 | 4.62 | 4.62 | -7.60% | 2,594,326 |
| May 11, 2026 | 5.11 | 5.11 | 5.00 | 5.00 | 5.00 | 7.53% | 5,882,604 |
| May 8, 2026 | 4.28 | 4.65 | 4.28 | 4.65 | 4.65 | 3.33% | 1,638,662 |
| May 7, 2026 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | 6.89% | 1,019,222 |
| May 6, 2026 | 3.86 | 4.21 | 3.86 | 4.21 | 4.21 | 9.92% | 1,023,135 |
| May 5, 2026 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | 4.93% | 728,582 |
| May 4, 2026 | 3.82 | 3.82 | 3.62 | 3.65 | 3.65 | -4.95% | 589,198 |
| Apr 30, 2026 | 3.79 | 3.95 | 3.79 | 3.84 | 3.84 | 0.79% | 720,630 |
| Apr 29, 2026 | 3.71 | 3.81 | 3.62 | 3.81 | 3.81 | -1.04% | 1,046,299 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -3.99% | 321,571 |
| Apr 27, 2026 | 4.15 | 4.15 | 3.96 | 4.01 | 4.01 | -3.37% | 587,877 |
| Apr 24, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | 3.49% | 1,169,360 |
| Apr 22, 2026 | 3.85 | 4.01 | 3.85 | 4.01 | 4.01 | 6.65% | 613,399 |
| Apr 21, 2026 | 3.76 | 3.76 | 3.67 | 3.76 | 3.76 | -0.53% | 967,665 |
| Apr 20, 2026 | 3.89 | 3.89 | 3.76 | 3.78 | 3.78 | -5.74% | 710,682 |
| Apr 17, 2026 | 3.62 | 4.01 | 3.62 | 4.01 | 4.01 | 3.62% | 1,667,328 |
| Apr 16, 2026 | 4.35 | 4.35 | 3.87 | 3.87 | 3.87 | -10.00% | 747,410 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.30 | 4.30 | 4.30 | -2.27% | 855,484 |
| Apr 14, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | - | 1,066,573 |
| Apr 13, 2026 | 4.23 | 4.40 | 4.23 | 4.40 | 4.40 | -6.18% | 1,737,208 |
| Apr 10, 2026 | 4.80 | 4.80 | 4.69 | 4.69 | 4.69 | 0.64% | 1,511,381 |
| Apr 9, 2026 | 4.42 | 4.66 | 4.42 | 4.66 | 4.66 | 5.43% | 789,301 |
| Apr 8, 2026 | 4.40 | 4.44 | 4.19 | 4.42 | 4.42 | 5.74% | 956,549 |
| Apr 7, 2026 | 4.55 | 4.55 | 4.18 | 4.18 | 4.18 | -7.32% | 1,195,180 |
| Apr 6, 2026 | 4.40 | 4.51 | 4.40 | 4.51 | 4.51 | 4.88% | 1,940,368 |
| Apr 3, 2026 | 4.30 | 4.30 | 4.24 | 4.30 | 4.30 | -6.52% | 2,333,191 |
| Apr 2, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 1.32% | 3,284,835 |
| Apr 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 9.93% | 1,596,974 |
| Mar 31, 2026 | 3.86 | 4.13 | 3.86 | 4.13 | 4.13 | 9.84% | 2,739,975 |
| Mar 30, 2026 | 3.59 | 3.76 | 3.59 | 3.76 | 3.76 | 9.62% | 1,563,470 |
| Mar 27, 2026 | 3.24 | 3.43 | 3.24 | 3.43 | 3.43 | 2.39% | 1,751,244 |
| Mar 26, 2026 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -6.94% | 1,389,503 |
| Mar 25, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 1,073,701 |
| Mar 24, 2026 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 5.56% | 2,053,948 |
| Mar 23, 2026 | 3.73 | 3.73 | 3.60 | 3.60 | 3.60 | -9.77% | 3,534,254 |
| Mar 19, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 811,121 |
| Mar 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 2,940,190 |
| Mar 17, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | 7.95% | 4,095,359 |
| Mar 16, 2026 | 3.35 | 3.52 | 3.35 | 3.52 | 3.52 | 10.00% | 1,873,196 |
| Mar 13, 2026 | 3.28 | 3.28 | 3.15 | 3.20 | 3.20 | -6.71% | 2,140,484 |
| Mar 12, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 9.94% | 3,322,370 |