Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 5.35
+0.09 (1.71%)
At close: May 8, 2026
IST:KLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.26 | 5.38 | 5.19 | 5.35 | 5.35 | 1.71% | 22,590,340 |
| May 7, 2026 | 5.24 | 5.31 | 5.20 | 5.26 | 5.26 | 0.57% | 17,588,910 |
| May 6, 2026 | 5.23 | 5.31 | 5.19 | 5.23 | 5.23 | 0.97% | 23,303,610 |
| May 5, 2026 | 5.13 | 5.23 | 5.07 | 5.18 | 5.18 | 1.37% | 14,362,290 |
| May 4, 2026 | 5.23 | 5.24 | 5.08 | 5.11 | 5.11 | -1.73% | 8,760,618 |
| Apr 30, 2026 | 5.17 | 5.22 | 5.15 | 5.20 | 5.20 | 0.58% | 8,960,615 |
| Apr 29, 2026 | 5.24 | 5.28 | 5.16 | 5.17 | 5.17 | -0.96% | 8,833,483 |
| Apr 28, 2026 | 5.39 | 5.39 | 5.19 | 5.22 | 5.22 | -2.79% | 16,840,810 |
| Apr 27, 2026 | 5.28 | 5.40 | 5.27 | 5.37 | 5.37 | 1.51% | 14,445,130 |
| Apr 24, 2026 | 5.30 | 5.31 | 5.19 | 5.29 | 5.29 | -0.19% | 18,090,880 |
| Apr 22, 2026 | 5.27 | 5.39 | 5.22 | 5.30 | 5.30 | 0.76% | 16,720,200 |
| Apr 21, 2026 | 5.39 | 5.46 | 5.26 | 5.26 | 5.26 | -2.41% | 20,593,190 |
| Apr 20, 2026 | 5.36 | 5.45 | 5.33 | 5.39 | 5.39 | -1.10% | 18,592,660 |
| Apr 17, 2026 | 5.22 | 5.47 | 5.21 | 5.45 | 5.45 | 4.81% | 23,218,290 |
| Apr 16, 2026 | 5.33 | 5.34 | 5.18 | 5.20 | 5.20 | -1.89% | 17,136,040 |
| Apr 15, 2026 | 5.30 | 5.36 | 5.25 | 5.30 | 5.30 | 0.76% | 12,878,370 |
| Apr 14, 2026 | 5.22 | 5.31 | 5.21 | 5.26 | 5.26 | 0.57% | 17,802,160 |
| Apr 13, 2026 | 5.34 | 5.34 | 5.21 | 5.23 | 5.23 | -2.97% | 16,206,380 |
| Apr 10, 2026 | 5.20 | 5.42 | 5.20 | 5.39 | 5.39 | 3.85% | 15,247,910 |
| Apr 9, 2026 | 5.23 | 5.23 | 5.15 | 5.19 | 5.19 | -0.57% | 10,637,070 |
| Apr 8, 2026 | 5.27 | 5.33 | 5.22 | 5.22 | 5.22 | 2.76% | 19,280,120 |
| Apr 7, 2026 | 5.33 | 5.34 | 5.07 | 5.08 | 5.08 | -4.87% | 13,241,880 |
| Apr 6, 2026 | 5.36 | 5.36 | 5.22 | 5.34 | 5.34 | 1.91% | 11,011,230 |
| Apr 3, 2026 | 5.35 | 5.35 | 5.14 | 5.24 | 5.24 | 1.75% | 17,998,090 |
| Apr 2, 2026 | 5.09 | 5.15 | 5.00 | 5.15 | 5.15 | 0.39% | 13,487,560 |
| Apr 1, 2026 | 5.10 | 5.14 | 5.02 | 5.13 | 5.13 | 3.01% | 16,080,450 |
| Mar 31, 2026 | 4.96 | 5.06 | 4.91 | 4.98 | 4.98 | 1.22% | 15,455,780 |
| Mar 30, 2026 | 4.95 | 5.00 | 4.81 | 4.92 | 4.92 | -0.61% | 19,558,020 |
| Mar 27, 2026 | 5.23 | 5.23 | 4.94 | 4.95 | 4.95 | -4.44% | 23,767,660 |
| Mar 26, 2026 | 5.31 | 5.35 | 5.11 | 5.18 | 5.18 | -2.45% | 19,654,810 |
| Mar 25, 2026 | 5.42 | 5.53 | 5.29 | 5.31 | 5.31 | -0.75% | 23,038,310 |
| Mar 24, 2026 | 5.57 | 5.58 | 5.32 | 5.35 | 5.35 | -4.29% | 17,017,090 |
| Mar 23, 2026 | 5.51 | 5.63 | 5.29 | 5.59 | 5.59 | -0.18% | 26,567,500 |
| Mar 19, 2026 | 5.66 | 5.68 | 5.57 | 5.60 | 5.60 | -1.41% | 4,423,806 |
| Mar 18, 2026 | 5.83 | 5.88 | 5.68 | 5.68 | 5.68 | -2.57% | 17,367,830 |
| Mar 17, 2026 | 5.72 | 5.89 | 5.69 | 5.83 | 5.83 | 1.92% | 10,740,540 |
| Mar 16, 2026 | 5.90 | 5.93 | 5.70 | 5.72 | 5.72 | -3.05% | 14,191,140 |
| Mar 13, 2026 | 6.05 | 6.06 | 5.81 | 5.90 | 5.90 | -2.32% | 14,777,740 |
| Mar 12, 2026 | 6.06 | 6.16 | 5.99 | 6.04 | 6.04 | - | 18,495,370 |
| Mar 11, 2026 | 6.13 | 6.28 | 6.00 | 6.04 | 6.04 | -1.63% | 18,205,360 |
| Mar 10, 2026 | 6.04 | 6.16 | 6.02 | 6.14 | 6.14 | 3.89% | 13,273,820 |
| Mar 9, 2026 | 5.88 | 6.00 | 5.80 | 5.91 | 5.91 | -1.99% | 19,089,630 |
| Mar 6, 2026 | 6.26 | 6.39 | 5.97 | 6.03 | 6.03 | -3.67% | 14,300,230 |
| Mar 5, 2026 | 6.31 | 6.56 | 6.25 | 6.26 | 6.26 | -0.16% | 23,894,170 |
| Mar 4, 2026 | 5.88 | 6.39 | 5.87 | 6.27 | 6.27 | 6.63% | 34,529,870 |
| Mar 3, 2026 | 5.84 | 6.11 | 5.78 | 5.88 | 5.88 | 0.51% | 19,432,440 |
| Mar 2, 2026 | 5.52 | 5.90 | 5.51 | 5.85 | 5.85 | -3.15% | 17,207,560 |
| 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 |