Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 4.770
-0.210 (-4.22%)
Last updated: Sep 3, 2026, 4:55 PM GMT+3
IST:KLGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.02 | 5.10 | 4.95 | 4.98 | - | - | 1,431,367 |
| Sep 2, 2026 | 5.00 | 5.04 | 4.88 | 4.98 | 4.98 | -0.40% | 6,847,895 |
| Sep 1, 2026 | 4.95 | 5.17 | 4.95 | 5.00 | 5.00 | 1.21% | 11,111,745 |
| Aug 31, 2026 | 5.14 | 5.17 | 4.93 | 4.94 | 4.94 | -3.89% | 9,698,102 |
| Aug 28, 2026 | 5.07 | 5.18 | 4.97 | 5.14 | 5.14 | 1.58% | 8,653,939 |
| Aug 27, 2026 | 5.03 | 5.21 | 4.94 | 5.06 | 5.06 | 0.80% | 12,456,410 |
| Aug 26, 2026 | 4.82 | 5.12 | 4.72 | 5.02 | 5.02 | 6.13% | 14,092,660 |
| Aug 25, 2026 | 4.86 | 4.95 | 4.69 | 4.73 | 4.73 | -2.67% | 13,348,694 |
| Aug 24, 2026 | 4.64 | 4.99 | 4.64 | 4.86 | 4.86 | 7.05% | 27,698,087 |
| Aug 21, 2026 | 4.57 | 4.64 | 4.53 | 4.54 | 4.54 | -1.09% | 5,546,617 |
| Aug 20, 2026 | 4.54 | 4.65 | 4.50 | 4.59 | 4.59 | 1.77% | 7,339,984 |
| Aug 19, 2026 | 4.48 | 4.54 | 4.45 | 4.51 | 4.51 | 0.89% | 9,678,162 |
| Aug 18, 2026 | 4.51 | 4.51 | 4.42 | 4.47 | 4.47 | -0.22% | 4,423,062 |
| Aug 17, 2026 | 4.45 | 4.48 | 4.37 | 4.48 | 4.48 | 0.90% | 9,290,491 |
| Aug 14, 2026 | 4.32 | 4.45 | 4.32 | 4.44 | 4.44 | 2.78% | 7,922,360 |
| Aug 13, 2026 | 4.28 | 4.35 | 4.28 | 4.32 | 4.32 | 1.17% | 6,647,290 |
| Aug 12, 2026 | 4.25 | 4.31 | 4.25 | 4.27 | 4.27 | 0.47% | 6,644,927 |
| Aug 11, 2026 | 4.26 | 4.30 | 4.21 | 4.25 | 4.25 | -0.23% | 6,863,506 |
| Aug 10, 2026 | 4.32 | 4.36 | 4.26 | 4.26 | 4.26 | -1.39% | 4,878,502 |
| Aug 7, 2026 | 4.28 | 4.40 | 4.26 | 4.32 | 4.32 | 0.93% | 10,118,083 |
| Aug 6, 2026 | 4.36 | 4.40 | 4.28 | 4.28 | 4.28 | -2.06% | 6,342,464 |
| Aug 5, 2026 | 4.48 | 4.49 | 4.35 | 4.37 | 4.37 | -1.80% | 5,231,262 |
| Aug 4, 2026 | 4.48 | 4.57 | 4.39 | 4.45 | 4.45 | -0.67% | 8,358,298 |
| Aug 3, 2026 | 4.47 | 4.58 | 4.44 | 4.48 | 4.48 | 0.22% | 4,440,643 |
| Jul 31, 2026 | 4.27 | 4.50 | 4.27 | 4.47 | 4.47 | 4.68% | 7,723,929 |
| Jul 30, 2026 | 4.31 | 4.35 | 4.21 | 4.27 | 4.27 | -1.16% | 8,242,076 |
| Jul 29, 2026 | 4.47 | 4.51 | 4.29 | 4.32 | 4.32 | -3.36% | 10,817,828 |
| Jul 28, 2026 | 4.65 | 4.67 | 4.46 | 4.47 | 4.47 | -3.87% | 6,986,370 |
| Jul 27, 2026 | 4.71 | 4.72 | 4.64 | 4.65 | 4.65 | 0.22% | 7,971,490 |
| Jul 24, 2026 | 4.69 | 4.70 | 4.62 | 4.64 | 4.64 | -0.64% | 5,229,419 |
| Jul 23, 2026 | 4.75 | 4.77 | 4.65 | 4.67 | 4.67 | -1.27% | 11,724,793 |
| Jul 22, 2026 | 4.80 | 4.80 | 4.72 | 4.73 | 4.73 | -0.42% | 5,050,252 |
| Jul 21, 2026 | 4.90 | 4.91 | 4.72 | 4.75 | 4.75 | -2.86% | 13,824,875 |
| Jul 20, 2026 | 4.96 | 4.97 | 4.85 | 4.89 | 4.89 | -1.61% | 14,148,778 |
| Jul 17, 2026 | 4.99 | 5.05 | 4.94 | 4.97 | 4.97 | -0.40% | 11,536,773 |
| Jul 16, 2026 | 4.99 | 5.04 | 4.98 | 4.99 | 4.99 | 0.20% | 5,360,089 |
| Jul 14, 2026 | 4.95 | 5.06 | 4.90 | 4.98 | 4.98 | 0.61% | 11,686,546 |
| Jul 13, 2026 | 5.05 | 5.05 | 4.94 | 4.95 | 4.95 | -1.98% | 6,153,009 |
| Jul 10, 2026 | 5.05 | 5.10 | 4.99 | 5.05 | 5.05 | 1.20% | 8,918,988 |
| Jul 9, 2026 | 5.03 | 5.03 | 4.94 | 4.99 | 4.99 | -0.20% | 12,868,385 |
| Jul 8, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | -1.96% | 8,837,844 |
| Jul 7, 2026 | 5.07 | 5.54 | 5.00 | 5.10 | 5.10 | 0.99% | 10,816,506 |
| Jul 6, 2026 | 5.13 | 5.15 | 5.03 | 5.05 | 5.05 | -1.56% | 5,208,994 |
| Jul 3, 2026 | 5.28 | 5.29 | 5.11 | 5.13 | 5.13 | -2.66% | 7,696,595 |
| Jul 2, 2026 | 5.17 | 5.34 | 5.16 | 5.27 | 5.27 | 2.53% | 16,229,807 |
| Jul 1, 2026 | 5.10 | 5.23 | 5.09 | 5.14 | 5.14 | 0.59% | 9,370,858 |
| Jun 30, 2026 | 5.12 | 5.24 | 5.08 | 5.11 | 5.11 | 0.59% | 10,823,292 |
| Jun 29, 2026 | 5.08 | 5.15 | 5.03 | 5.08 | 5.08 | 0.99% | 11,580,376 |
| Jun 26, 2026 | 5.01 | 5.07 | 4.94 | 5.03 | 5.03 | 0.60% | 8,237,779 |
| Jun 25, 2026 | 5.13 | 5.15 | 4.96 | 5.00 | 5.00 | -0.99% | 8,715,248 |