Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 6.87
+0.22 (3.31%)
At close: Feb 9, 2026
IST:KLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 6.32 | 6.37 | 6.24 | 6.25 | 6.25 | -0.79% | 8,389,867 |
| Dec 17, 2025 | 6.30 | 6.39 | 6.22 | 6.30 | 6.30 | 0.48% | 13,472,830 |
| Dec 16, 2025 | 6.44 | 6.46 | 6.26 | 6.27 | 6.27 | -2.64% | 12,017,200 |
| Dec 15, 2025 | 6.34 | 6.52 | 6.30 | 6.44 | 6.44 | 1.58% | 12,437,190 |
| Dec 12, 2025 | 6.40 | 6.43 | 6.30 | 6.34 | 6.34 | -0.63% | 8,933,610 |
| Dec 11, 2025 | 6.48 | 6.54 | 6.38 | 6.38 | 6.38 | -0.93% | 11,161,580 |
| Dec 10, 2025 | 6.55 | 6.59 | 6.41 | 6.44 | 6.44 | -1.38% | 8,662,709 |
| Dec 9, 2025 | 6.82 | 6.82 | 6.53 | 6.53 | 6.53 | -3.97% | 13,104,100 |
| Dec 8, 2025 | 6.61 | 6.83 | 6.57 | 6.80 | 6.80 | 3.82% | 17,893,987 |
| Dec 5, 2025 | 6.50 | 6.55 | 6.38 | 6.55 | 6.55 | 2.34% | 11,352,350 |
| Dec 4, 2025 | 6.54 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 10,220,440 |
| Dec 3, 2025 | 6.53 | 6.67 | 6.44 | 6.50 | 6.50 | 0.62% | 13,888,250 |
| Dec 2, 2025 | 6.48 | 6.55 | 6.38 | 6.46 | 6.46 | -0.31% | 11,239,162 |
| Dec 1, 2025 | 6.15 | 6.49 | 6.15 | 6.48 | 6.48 | 5.37% | 13,482,140 |
| Nov 28, 2025 | 6.22 | 6.22 | 6.11 | 6.15 | 6.15 | -0.97% | 12,258,230 |