Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 4.980
+0.030 (0.61%)
At close: Jul 14, 2026
IST:KLGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,229,800 |
| 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 |
| Jun 24, 2026 | 5.15 | 5.15 | 5.03 | 5.05 | 5.05 | -1.37% | 4,959,160 |
| Jun 23, 2026 | 5.19 | 5.19 | 5.10 | 5.12 | 5.12 | -1.35% | 5,925,569 |
| Jun 22, 2026 | 5.32 | 5.32 | 5.16 | 5.19 | 5.19 | -1.89% | 10,222,740 |
| Jun 19, 2026 | 5.15 | 5.38 | 5.13 | 5.29 | 5.29 | 1.73% | 12,439,580 |
| Jun 18, 2026 | 5.12 | 5.21 | 5.09 | 5.20 | 5.20 | 1.56% | 12,223,960 |
| Jun 17, 2026 | 5.12 | 5.18 | 5.09 | 5.12 | 5.12 | - | 8,545,342 |
| Jun 16, 2026 | 5.11 | 5.16 | 5.07 | 5.12 | 5.12 | 0.79% | 9,130,871 |
| Jun 15, 2026 | 5.05 | 5.17 | 5.04 | 5.08 | 5.08 | 2.63% | 13,712,920 |
| Jun 12, 2026 | 4.95 | 5.07 | 4.90 | 4.95 | 4.95 | 1.02% | 11,587,230 |
| Jun 11, 2026 | 4.96 | 4.96 | 4.84 | 4.90 | 4.90 | -0.41% | 9,981,529 |
| Jun 10, 2026 | 4.94 | 4.98 | 4.85 | 4.92 | 4.92 | 1.03% | 16,126,660 |
| Jun 9, 2026 | 4.93 | 4.97 | 4.85 | 4.87 | 4.87 | -1.22% | 12,692,440 |
| Jun 8, 2026 | 4.95 | 4.99 | 4.84 | 4.93 | 4.93 | -0.20% | 14,019,426 |
| Jun 5, 2026 | 5.05 | 5.13 | 4.92 | 4.94 | 4.94 | -2.95% | 14,451,250 |
| Jun 4, 2026 | 4.93 | 5.19 | 4.89 | 5.09 | 5.09 | 4.09% | 28,469,010 |
| Jun 3, 2026 | 4.95 | 4.99 | 4.88 | 4.89 | 4.89 | -1.21% | 19,272,767 |
| Jun 2, 2026 | 4.86 | 4.98 | 4.86 | 4.95 | 4.95 | 2.06% | 13,848,760 |
| Jun 1, 2026 | 4.87 | 4.97 | 4.85 | 4.85 | 4.85 | 0.41% | 11,338,560 |
| May 26, 2026 | 4.85 | 4.88 | 4.81 | 4.83 | 4.83 | -0.41% | 3,443,504 |
| May 25, 2026 | 4.82 | 4.95 | 4.77 | 4.85 | 4.85 | -0.82% | 19,578,760 |
| May 22, 2026 | 4.67 | 4.91 | 4.64 | 4.89 | 4.89 | 5.84% | 13,586,040 |
| May 21, 2026 | 5.01 | 5.04 | 4.62 | 4.62 | 4.62 | -7.04% | 14,462,020 |
| May 20, 2026 | 4.89 | 5.23 | 4.74 | 4.97 | 4.97 | 2.05% | 37,842,180 |
| May 18, 2026 | 5.03 | 5.03 | 4.85 | 4.87 | 4.87 | -2.40% | 11,786,160 |
| May 15, 2026 | 5.09 | 5.10 | 4.97 | 4.99 | 4.99 | -2.35% | 9,856,557 |
| May 14, 2026 | 5.12 | 5.15 | 5.04 | 5.11 | 5.11 | 0.39% | 15,254,340 |
| May 13, 2026 | 5.36 | 5.36 | 5.00 | 5.09 | 5.09 | -4.14% | 23,263,670 |
| May 12, 2026 | 5.54 | 5.54 | 5.30 | 5.31 | 5.31 | -3.10% | 23,318,570 |
| May 11, 2026 | 5.35 | 5.55 | 5.35 | 5.48 | 5.48 | 2.43% | 24,552,000 |
| 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 |