Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey · Delayed Price · Currency is TRY 3.720
+0.210 (5.98%)
At close: Nov 4, 2026
IST:KLGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.53 | 3.78 | 3.53 | 3.72 | 3.72 | 5.98% | 5,941,907 |
| Nov 3, 2026 | 3.46 | 3.55 | 3.41 | 3.51 | 3.51 | 1.74% | 3,519,644 |
| Nov 2, 2026 | 3.60 | 3.60 | 3.30 | 3.45 | 3.45 | 0.88% | 5,759,171 |
| Oct 30, 2026 | 3.64 | 3.64 | 3.42 | 3.42 | 3.42 | -6.56% | 8,388,498 |
| Oct 28, 2026 | 3.83 | 3.83 | 3.64 | 3.66 | 3.66 | -4.44% | 4,098,867 |
| Oct 27, 2026 | 3.77 | 3.84 | 3.73 | 3.83 | 3.83 | 1.06% | 4,735,025 |
| Oct 26, 2026 | 3.99 | 4.01 | 3.74 | 3.79 | 3.79 | -0.52% | 11,261,232 |
| Oct 23, 2026 | 3.78 | 3.84 | 3.60 | 3.81 | 3.81 | 0.79% | 27,436,287 |
| Oct 22, 2026 | 3.88 | 4.01 | 3.78 | 3.78 | 3.78 | -4.06% | 15,237,543 |
| Oct 21, 2026 | 3.91 | 4.05 | 3.77 | 3.94 | 3.94 | 1.29% | 44,916,416 |
| Oct 20, 2026 | 3.81 | 3.90 | 3.70 | 3.89 | 3.89 | 2.10% | 28,274,868 |
| Oct 19, 2026 | 3.98 | 4.02 | 3.79 | 3.81 | 3.81 | -4.27% | 6,445,717 |
| Oct 16, 2026 | 4.03 | 4.06 | 3.88 | 3.98 | 3.98 | -1.49% | 5,594,058 |
| Oct 15, 2026 | 4.02 | 4.04 | 3.95 | 4.04 | 4.04 | 1.51% | 4,324,208 |
| Oct 14, 2026 | 4.04 | 4.05 | 3.96 | 3.98 | 3.98 | -1.49% | 1,869,207 |
| Oct 13, 2026 | 4.12 | 4.15 | 4.01 | 4.04 | 4.04 | -2.65% | 3,972,096 |
| Oct 12, 2026 | 4.26 | 4.27 | 4.11 | 4.15 | 4.15 | -2.35% | 3,321,490 |
| Oct 9, 2026 | 4.27 | 4.33 | 4.21 | 4.25 | 4.25 | -0.47% | 7,087,714 |
| Oct 8, 2026 | 4.31 | 4.32 | 4.17 | 4.27 | 4.27 | -0.23% | 5,713,309 |
| Oct 7, 2026 | 4.27 | 4.39 | 4.17 | 4.28 | 4.28 | 0.94% | 8,052,307 |
| Oct 6, 2026 | 4.26 | 4.42 | 4.22 | 4.24 | 4.24 | -0.24% | 9,090,923 |
| Oct 5, 2026 | 4.30 | 4.41 | 4.25 | 4.25 | 4.25 | 1.19% | 5,812,304 |
| Oct 2, 2026 | 4.10 | 4.24 | 4.10 | 4.20 | 4.20 | 3.70% | 8,969,768 |
| Oct 1, 2026 | 4.00 | 4.17 | 3.87 | 4.05 | 4.05 | 1.25% | 21,632,799 |
| Sep 30, 2026 | 3.86 | 4.00 | 3.80 | 4.00 | 4.00 | 9.89% | 8,133,869 |
| Sep 29, 2026 | 3.56 | 3.70 | 3.49 | 3.64 | 3.64 | 2.82% | 10,595,211 |
| Sep 28, 2026 | 3.72 | 3.73 | 3.46 | 3.54 | 3.54 | -6.10% | 13,361,546 |
| Sep 25, 2026 | 3.99 | 3.99 | 3.75 | 3.77 | 3.77 | 0.53% | 9,225,035 |
| Sep 24, 2026 | 3.92 | 4.04 | 3.75 | 3.75 | 3.75 | -4.58% | 9,566,846 |
| Sep 23, 2026 | 4.13 | 4.24 | 3.91 | 3.93 | 3.93 | -5.30% | 11,130,681 |
| Sep 22, 2026 | 4.00 | 4.19 | 4.00 | 4.15 | 4.15 | 2.47% | 9,543,815 |
| Sep 21, 2026 | 4.05 | 4.13 | 3.87 | 4.05 | 4.05 | -0.25% | 10,510,456 |
| Sep 18, 2026 | 4.04 | 4.06 | 3.84 | 4.06 | 4.06 | 1.50% | 12,672,269 |
| Sep 17, 2026 | 3.98 | 4.19 | 3.90 | 4.00 | 4.00 | -1.48% | 13,333,863 |
| Sep 16, 2026 | 4.42 | 4.43 | 3.96 | 4.06 | 4.06 | -7.73% | 8,931,047 |
| Sep 15, 2026 | 4.60 | 4.60 | 4.40 | 4.40 | 4.40 | -3.51% | 5,058,354 |
| Sep 14, 2026 | 4.82 | 4.82 | 4.56 | 4.56 | 4.56 | -5.00% | 6,547,325 |
| Sep 11, 2026 | 4.82 | 4.87 | 4.76 | 4.80 | 4.80 | - | 3,475,148 |
| Sep 10, 2026 | 4.87 | 4.89 | 4.79 | 4.80 | 4.80 | -1.03% | 3,653,487 |
| Sep 9, 2026 | 4.75 | 4.96 | 4.75 | 4.85 | 4.85 | 1.46% | 7,489,007 |
| Sep 8, 2026 | 4.74 | 4.80 | 4.67 | 4.78 | 4.78 | 1.27% | 6,921,152 |
| Sep 7, 2026 | 4.88 | 4.88 | 4.68 | 4.72 | 4.72 | -0.63% | 5,698,720 |
| Sep 4, 2026 | 4.80 | 4.84 | 4.70 | 4.75 | 4.75 | -0.42% | 4,756,116 |
| Sep 3, 2026 | 5.01 | 5.11 | 4.64 | 4.77 | 4.77 | -4.22% | 12,466,053 |
| 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% | 12,456,414 |
| Aug 26, 2026 | 4.82 | 5.12 | 4.72 | 5.02 | 5.02 | 6.13% | 14,092,664 |