Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 6.49
-0.01 (-0.15%)
Last updated: Sep 3, 2025, 10:17 AM GMT+3
IST:KLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.62 | 6.78 | 6.51 | 6.51 | - | -1.51% | 11,842,837 |
| Sep 4, 2025 | 6.29 | 6.65 | 6.28 | 6.61 | - | 5.42% | 14,658,436 |
| Sep 3, 2025 | 6.48 | 6.51 | 6.16 | 6.27 | - | -3.54% | 15,348,376 |
| Sep 2, 2025 | 6.62 | 6.71 | 6.29 | 6.50 | - | -1.22% | 15,844,077 |
| Sep 1, 2025 | 6.27 | 6.88 | 6.27 | 6.58 | - | 5.11% | 25,618,334 |
| Aug 29, 2025 | 6.34 | 6.45 | 6.18 | 6.26 | - | -1.26% | 10,365,872 |
| Aug 28, 2025 | 6.26 | 6.41 | 6.20 | 6.34 | - | 1.28% | 8,663,924 |
| Aug 27, 2025 | 6.55 | 6.56 | 6.24 | 6.26 | - | -3.10% | 9,309,902 |
| Aug 26, 2025 | 6.44 | 6.64 | 6.41 | 6.46 | - | -0.62% | 10,407,168 |
| Aug 25, 2025 | 6.40 | 6.56 | 6.16 | 6.50 | - | 0.46% | 25,850,363 |
| Aug 22, 2025 | 6.26 | 6.49 | 6.25 | 6.47 | - | 3.69% | 14,780,398 |
| Aug 21, 2025 | 6.33 | 6.33 | 6.22 | 6.24 | - | -0.16% | 10,702,150 |
| Aug 20, 2025 | 6.16 | 6.32 | 6.07 | 6.25 | - | 1.46% | 12,752,870 |
| Aug 19, 2025 | 6.15 | 6.26 | 6.06 | 6.16 | - | 0.16% | 12,069,965 |
| Aug 18, 2025 | 6.11 | 6.19 | 6.06 | 6.15 | - | 0.33% | 9,333,260 |
| Aug 15, 2025 | 6.10 | 6.21 | 6.07 | 6.13 | - | 0.66% | 7,775,623 |
| Aug 14, 2025 | 6.27 | 6.31 | 6.07 | 6.09 | - | -2.72% | 8,896,065 |
| Aug 13, 2025 | 6.17 | 6.36 | 6.11 | 6.26 | - | 2.45% | 12,676,723 |
| Aug 12, 2025 | 6.08 | 6.21 | 6.05 | 6.11 | - | 0.49% | 11,799,895 |
| Aug 11, 2025 | 5.90 | 6.17 | 5.90 | 6.08 | - | 3.05% | 18,327,955 |
| Aug 8, 2025 | 6.00 | 6.03 | 5.84 | 5.90 | - | -2.16% | 20,847,102 |
| Aug 7, 2025 | 5.92 | 6.07 | 5.90 | 6.03 | - | 2.03% | 14,370,105 |
| Aug 6, 2025 | 5.93 | 5.99 | 5.84 | 5.91 | - | -0.17% | 11,079,054 |
| Aug 5, 2025 | 6.10 | 6.11 | 5.91 | 5.92 | - | -1.99% | 11,187,171 |
| Aug 4, 2025 | 6.10 | 6.12 | 5.93 | 6.04 | - | 0.50% | 13,931,726 |
| Aug 1, 2025 | 6.06 | 6.08 | 5.91 | 6.01 | - | -0.66% | 8,636,593 |
| Jul 31, 2025 | 6.02 | 6.17 | 6.00 | 6.05 | - | 0.17% | 8,359,053 |
| Jul 30, 2025 | 6.12 | 6.19 | 6.02 | 6.04 | - | -1.15% | 9,345,040 |
| Jul 29, 2025 | 6.16 | 6.25 | 6.08 | 6.11 | - | -0.81% | 9,158,120 |
| Jul 28, 2025 | 6.22 | 6.24 | 6.05 | 6.16 | - | -0.81% | 12,064,547 |
| Jul 25, 2025 | 6.47 | 6.47 | 6.19 | 6.21 | - | -2.20% | 13,050,136 |
| Jul 24, 2025 | 6.34 | 6.47 | 6.26 | 6.35 | - | 0.63% | 20,286,050 |
| Jul 23, 2025 | 6.45 | 6.47 | 6.24 | 6.31 | - | -2.62% | 18,400,594 |
| Jul 22, 2025 | 6.75 | 6.76 | 6.42 | 6.48 | - | -4.00% | 27,500,940 |
| Jul 21, 2025 | 6.57 | 6.90 | 6.49 | 6.75 | - | 2.74% | 18,150,289 |
| Jul 18, 2025 | 6.58 | 6.68 | 6.50 | 6.57 | - | -0.15% | 10,316,542 |
| Jul 17, 2025 | 6.30 | 6.62 | 6.30 | 6.58 | - | 5.11% | 17,114,738 |
| Jul 16, 2025 | 6.26 | 6.36 | 6.13 | 6.26 | - | -0.63% | 14,724,786 |
| Jul 14, 2025 | 6.38 | 6.45 | 6.28 | 6.30 | - | -1.25% | 15,073,063 |
| Jul 11, 2025 | 6.37 | 6.41 | 6.21 | 6.38 | - | 0.95% | 13,789,357 |
| Jul 10, 2025 | 6.27 | 6.49 | 6.27 | 6.32 | - | 1.44% | 15,093,661 |
| Jul 9, 2025 | 6.22 | 6.26 | 6.12 | 6.23 | - | 0.97% | 12,871,795 |
| Jul 8, 2025 | 6.21 | 6.30 | 6.11 | 6.17 | - | - | 15,107,577 |
| Jul 7, 2025 | 6.11 | 6.29 | 6.10 | 6.17 | - | -1.12% | 12,169,721 |
| Jul 4, 2025 | 6.23 | 6.33 | 6.14 | 6.24 | - | 0.32% | 12,339,596 |
| Jul 3, 2025 | 6.35 | 6.44 | 6.21 | 6.22 | - | -1.11% | 16,247,293 |
| Jul 2, 2025 | 6.28 | 6.42 | 6.13 | 6.29 | - | 1.13% | 21,486,575 |
| Jul 1, 2025 | 6.20 | 6.31 | 6.12 | 6.22 | - | - | 23,080,720 |
| Jun 30, 2025 | 5.84 | 6.32 | 5.84 | 6.22 | - | 6.69% | 27,705,601 |
| Jun 27, 2025 | 5.72 | 5.93 | 5.53 | 5.83 | - | 2.10% | 29,830,760 |