Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 5.75
-0.29 (-4.80%)
Last updated: Mar 2, 2026, 1:46 PM GMT+3
IST:KLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.01 | 6.20 | 5.94 | 6.04 | 6.04 | 1.00% | 21,022,400 |
| Feb 26, 2026 | 6.13 | 6.14 | 5.97 | 5.98 | 5.98 | -2.45% | 33,608,570 |
| Feb 25, 2026 | 6.49 | 6.51 | 6.13 | 6.13 | 6.13 | -5.84% | 30,524,800 |
| Feb 24, 2026 | 6.64 | 6.64 | 6.48 | 6.51 | 6.51 | -1.81% | 16,725,410 |
| Feb 23, 2026 | 6.76 | 6.85 | 6.63 | 6.63 | 6.63 | -0.75% | 15,722,860 |
| Feb 20, 2026 | 6.70 | 6.75 | 6.57 | 6.68 | 6.68 | - | 14,343,600 |
| Feb 19, 2026 | 7.02 | 7.03 | 6.60 | 6.68 | 6.68 | -4.57% | 24,497,180 |
| Feb 18, 2026 | 7.22 | 7.37 | 6.95 | 7.00 | 7.00 | -2.64% | 48,570,014 |
| Feb 17, 2026 | 7.28 | 7.47 | 7.19 | 7.19 | 7.19 | -2.18% | 31,803,360 |
| Feb 16, 2026 | 7.60 | 7.71 | 7.26 | 7.35 | 7.35 | 2.80% | 48,594,950 |
| Feb 13, 2026 | 7.21 | 7.28 | 7.06 | 7.15 | 7.15 | -0.69% | 30,162,250 |
| Feb 12, 2026 | 6.96 | 7.22 | 6.96 | 7.20 | 7.20 | 3.75% | 45,097,040 |
| Feb 11, 2026 | 6.92 | 7.05 | 6.85 | 6.94 | 6.94 | -0.43% | 23,460,480 |
| Feb 10, 2026 | 6.87 | 7.16 | 6.85 | 6.97 | 6.97 | 1.46% | 33,008,300 |
| Feb 9, 2026 | 6.66 | 6.95 | 6.66 | 6.87 | 6.87 | 3.31% | 23,688,150 |
| Feb 6, 2026 | 6.86 | 6.86 | 6.64 | 6.65 | 6.65 | -2.64% | 18,373,350 |
| Feb 5, 2026 | 6.97 | 7.08 | 6.83 | 6.83 | 6.83 | -2.01% | 23,434,330 |
| Feb 4, 2026 | 7.19 | 7.22 | 6.95 | 6.97 | 6.97 | -2.79% | 28,816,780 |
| Feb 3, 2026 | 7.35 | 7.44 | 7.17 | 7.17 | 7.17 | -2.32% | 34,485,330 |
| Feb 2, 2026 | 7.19 | 7.67 | 7.00 | 7.34 | 7.34 | 1.80% | 54,683,460 |
| Jan 30, 2026 | 7.33 | 7.61 | 7.18 | 7.21 | 7.21 | -0.55% | 43,831,880 |
| Jan 29, 2026 | 7.02 | 7.39 | 7.00 | 7.25 | 7.25 | 3.57% | 66,386,570 |
| Jan 28, 2026 | 7.00 | 7.10 | 6.94 | 7.00 | 7.00 | 0.43% | 39,944,100 |
| Jan 27, 2026 | 7.11 | 7.18 | 6.95 | 6.97 | 6.97 | -1.41% | 35,856,390 |
| Jan 26, 2026 | 7.27 | 7.27 | 7.07 | 7.07 | 7.07 | -3.02% | 32,051,610 |
| Jan 23, 2026 | 7.26 | 7.42 | 7.16 | 7.29 | 7.29 | 0.83% | 44,272,160 |
| Jan 22, 2026 | 7.21 | 7.52 | 7.16 | 7.23 | 7.23 | 0.98% | 37,354,190 |
| Jan 21, 2026 | 7.27 | 7.40 | 7.11 | 7.16 | 7.16 | -1.24% | 29,022,400 |
| Jan 20, 2026 | 7.50 | 7.59 | 7.25 | 7.25 | 7.25 | -3.72% | 34,458,800 |
| Jan 19, 2026 | 7.82 | 8.04 | 7.51 | 7.53 | 7.53 | -2.59% | 37,751,520 |
| Jan 16, 2026 | 7.83 | 8.21 | 7.40 | 7.73 | 7.73 | 0.91% | 108,835,489 |
| Jan 15, 2026 | 6.97 | 7.66 | 6.88 | 7.66 | 7.66 | 9.90% | 58,720,060 |
| Jan 14, 2026 | 7.00 | 7.41 | 6.95 | 6.97 | 6.97 | -2.38% | 73,226,299 |
| Jan 13, 2026 | 7.90 | 7.98 | 7.14 | 7.14 | 7.14 | -9.96% | 83,550,260 |
| Jan 12, 2026 | 7.70 | 8.30 | 7.67 | 7.93 | 7.93 | 5.03% | 90,866,360 |
| Jan 9, 2026 | 6.94 | 7.55 | 6.91 | 7.55 | 7.55 | 9.90% | 110,236,100 |
| Jan 8, 2026 | 6.25 | 6.87 | 6.22 | 6.87 | 6.87 | 9.92% | 29,896,610 |
| Jan 7, 2026 | 6.53 | 6.55 | 6.24 | 6.25 | 6.25 | -3.70% | 12,239,210 |
| Jan 6, 2026 | 6.21 | 6.49 | 6.19 | 6.49 | 6.49 | 4.51% | 9,471,666 |
| Jan 5, 2026 | 6.20 | 6.27 | 6.13 | 6.21 | 6.21 | 0.16% | 9,721,303 |
| Jan 2, 2026 | 6.14 | 6.25 | 6.14 | 6.20 | 6.20 | 1.81% | 5,978,855 |
| Dec 31, 2025 | 6.11 | 6.24 | 6.09 | 6.09 | 6.09 | - | 12,379,840 |
| Dec 30, 2025 | 6.07 | 6.15 | 6.00 | 6.09 | 6.09 | 0.50% | 6,687,724 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.02 | 6.06 | 6.06 | -2.42% | 8,694,839 |
| Dec 26, 2025 | 6.15 | 6.32 | 6.14 | 6.21 | 6.21 | 0.98% | 10,135,230 |
| Dec 25, 2025 | 6.10 | 6.17 | 6.09 | 6.15 | 6.15 | 0.99% | 4,853,126 |
| Dec 24, 2025 | 6.06 | 6.21 | 6.06 | 6.09 | 6.09 | 0.66% | 10,499,060 |
| Dec 23, 2025 | 6.15 | 6.24 | 6.04 | 6.05 | 6.05 | -0.98% | 13,021,590 |
| Dec 22, 2025 | 6.24 | 6.28 | 6.11 | 6.11 | 6.11 | -1.93% | 10,696,310 |
| Dec 19, 2025 | 6.26 | 6.29 | 6.20 | 6.23 | 6.23 | -0.32% | 5,529,092 |