Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 6.60
+0.60 (10.00%)
Last updated: Oct 7, 2025, 1:26 PM GMT+3
IST:KLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.74 | 7.26 | 6.74 | 7.26 | 7.26 | 10.00% | 51,979,400 |
| Oct 7, 2025 | 6.07 | 6.60 | 5.99 | 6.60 | 6.60 | 10.00% | 66,005,660 |
| Oct 6, 2025 | 6.24 | 6.52 | 5.95 | 6.00 | 6.00 | -3.54% | 52,530,490 |
| Oct 3, 2025 | 6.28 | 6.42 | 6.15 | 6.22 | 6.22 | -0.96% | 17,777,660 |
| Oct 2, 2025 | 6.26 | 6.31 | 6.13 | 6.28 | 6.28 | 0.48% | 9,065,644 |
| Oct 1, 2025 | 6.15 | 6.35 | 6.13 | 6.25 | 6.25 | 1.63% | 11,484,130 |
| Sep 30, 2025 | 6.18 | 6.28 | 6.03 | 6.15 | 6.15 | 0.65% | 14,717,390 |
| Sep 29, 2025 | 6.26 | 6.34 | 6.11 | 6.11 | 6.11 | -2.40% | 9,749,747 |
| Sep 26, 2025 | 6.24 | 6.29 | 6.15 | 6.26 | 6.26 | 0.32% | 20,314,630 |
| Sep 25, 2025 | 6.31 | 6.31 | 6.17 | 6.24 | 6.24 | -0.16% | 9,116,247 |
| Sep 24, 2025 | 6.30 | 6.36 | 6.24 | 6.25 | 6.25 | -0.48% | 11,493,090 |
| Sep 23, 2025 | 6.37 | 6.40 | 6.24 | 6.28 | 6.28 | -1.88% | 11,587,480 |
| Sep 22, 2025 | 6.80 | 6.82 | 6.37 | 6.40 | 6.40 | -4.19% | 29,095,770 |
| Sep 19, 2025 | 6.34 | 6.71 | 6.31 | 6.68 | 6.68 | 5.53% | 22,976,730 |
| Sep 18, 2025 | 6.83 | 6.83 | 6.32 | 6.33 | 6.33 | -5.10% | 25,682,550 |
| Sep 17, 2025 | 6.94 | 7.33 | 6.65 | 6.67 | 6.67 | -4.03% | 29,543,350 |
| Sep 16, 2025 | 6.68 | 7.17 | 6.68 | 6.95 | 6.95 | 4.51% | 26,501,650 |
| Sep 15, 2025 | 6.08 | 6.67 | 6.08 | 6.65 | 6.65 | 8.48% | 18,704,410 |
| Sep 12, 2025 | 6.15 | 6.21 | 6.01 | 6.13 | 6.13 | 0.16% | 7,111,930 |
| Sep 11, 2025 | 6.28 | 6.51 | 6.12 | 6.12 | 6.12 | -2.55% | 16,613,120 |
| Sep 10, 2025 | 6.34 | 6.44 | 6.20 | 6.28 | 6.28 | -1.10% | 8,663,772 |
| Sep 9, 2025 | 6.28 | 6.39 | 6.25 | 6.35 | 6.35 | 1.11% | 6,393,613 |
| Sep 8, 2025 | 6.35 | 6.61 | 6.20 | 6.28 | 6.28 | -3.53% | 10,567,860 |
| Sep 5, 2025 | 6.62 | 6.78 | 6.51 | 6.51 | 6.51 | -1.51% | 11,842,830 |
| Sep 4, 2025 | 6.29 | 6.65 | 6.28 | 6.61 | 6.61 | 5.42% | 14,658,430 |
| Sep 3, 2025 | 6.48 | 6.51 | 6.16 | 6.27 | 6.27 | -3.54% | 15,348,370 |
| Sep 2, 2025 | 6.62 | 6.71 | 6.29 | 6.50 | 6.50 | -1.22% | 15,844,070 |
| Sep 1, 2025 | 6.27 | 6.88 | 6.27 | 6.58 | 6.58 | 5.11% | 25,618,330 |
| Aug 29, 2025 | 6.34 | 6.45 | 6.18 | 6.26 | 6.26 | -1.26% | 10,365,870 |
| Aug 28, 2025 | 6.26 | 6.41 | 6.20 | 6.34 | 6.34 | 1.28% | 8,663,924 |
| Aug 27, 2025 | 6.55 | 6.56 | 6.24 | 6.26 | 6.26 | -3.10% | 9,309,902 |
| Aug 26, 2025 | 6.44 | 6.64 | 6.41 | 6.46 | 6.46 | -0.62% | 10,407,160 |
| Aug 25, 2025 | 6.40 | 6.56 | 6.16 | 6.50 | 6.50 | 0.46% | 25,850,360 |
| Aug 22, 2025 | 6.26 | 6.49 | 6.25 | 6.47 | 6.47 | 3.69% | 14,780,390 |
| Aug 21, 2025 | 6.33 | 6.33 | 6.22 | 6.24 | 6.24 | -0.16% | 10,702,150 |
| Aug 20, 2025 | 6.16 | 6.32 | 6.07 | 6.25 | 6.25 | 1.46% | 12,752,870 |
| Aug 19, 2025 | 6.15 | 6.26 | 6.06 | 6.16 | 6.16 | 0.16% | 12,069,960 |
| Aug 18, 2025 | 6.11 | 6.19 | 6.06 | 6.15 | 6.15 | 0.33% | 9,333,260 |
| Aug 15, 2025 | 6.10 | 6.21 | 6.07 | 6.13 | 6.13 | 0.66% | 7,775,623 |
| Aug 14, 2025 | 6.27 | 6.31 | 6.07 | 6.09 | 6.09 | -2.72% | 8,896,065 |
| Aug 13, 2025 | 6.17 | 6.36 | 6.11 | 6.26 | 6.26 | 2.45% | 12,676,720 |
| Aug 12, 2025 | 6.08 | 6.21 | 6.05 | 6.11 | 6.11 | 0.49% | 11,799,890 |
| Aug 11, 2025 | 5.90 | 6.17 | 5.90 | 6.08 | 6.08 | 3.05% | 18,327,950 |
| Aug 8, 2025 | 6.00 | 6.03 | 5.84 | 5.90 | 5.90 | -2.16% | 20,847,100 |
| Aug 7, 2025 | 5.92 | 6.07 | 5.90 | 6.03 | 6.03 | 2.03% | 14,370,100 |
| Aug 6, 2025 | 5.93 | 5.99 | 5.84 | 5.91 | 5.91 | -0.17% | 11,079,050 |
| Aug 5, 2025 | 6.10 | 6.11 | 5.91 | 5.92 | 5.92 | -1.99% | 11,187,170 |
| Aug 4, 2025 | 6.10 | 6.12 | 5.93 | 6.04 | 6.04 | 0.50% | 13,931,720 |
| Aug 1, 2025 | 6.06 | 6.08 | 5.91 | 6.01 | 6.01 | -0.66% | 8,636,593 |
| Jul 31, 2025 | 6.02 | 6.17 | 6.00 | 6.05 | 6.05 | 0.17% | 8,359,053 |