Kalekim Kimyevi Maddeler Sanayi Ve Ticaret Anonim Sirketi (IST:KLKIM)
Turkey · Delayed Price · Currency is TRY 37.00
-0.64 (-1.70%)
At close: Sep 2, 2025
IST:KLKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 37.00 | 37.64 | 36.32 | 36.80 | - | -0.54% | 4,588,848 |
| Sep 2, 2025 | 37.64 | 38.60 | 35.76 | 37.00 | - | -1.70% | 7,093,370 |
| Sep 1, 2025 | 37.10 | 38.48 | 36.60 | 37.64 | - | 1.95% | 6,175,461 |
| Aug 29, 2025 | 35.80 | 36.94 | 35.22 | 36.92 | - | 3.30% | 4,776,057 |
| Aug 28, 2025 | 36.08 | 37.34 | 35.74 | 35.74 | - | -0.39% | 6,572,506 |
| Aug 27, 2025 | 34.08 | 36.08 | 33.88 | 35.88 | - | 5.28% | 7,438,522 |
| Aug 26, 2025 | 34.00 | 34.70 | 33.78 | 34.08 | - | 0.59% | 5,552,136 |
| Aug 25, 2025 | 32.86 | 33.90 | 32.82 | 33.88 | - | 3.67% | 4,213,000 |
| Aug 22, 2025 | 33.26 | 33.34 | 32.60 | 32.68 | - | -1.98% | 3,443,871 |
| Aug 21, 2025 | 32.72 | 33.40 | 32.66 | 33.34 | - | 2.14% | 5,455,056 |
| Aug 20, 2025 | 32.80 | 33.02 | 32.54 | 32.64 | - | - | 3,868,114 |
| Aug 19, 2025 | 33.40 | 33.40 | 32.52 | 32.64 | - | -1.21% | 6,677,556 |
| Aug 18, 2025 | 33.48 | 33.86 | 33.04 | 33.04 | - | -0.96% | 9,538,526 |
| Aug 15, 2025 | 32.34 | 33.66 | 32.14 | 33.36 | - | 3.73% | 8,739,624 |
| Aug 14, 2025 | 32.20 | 33.16 | 31.80 | 32.16 | - | 0.82% | 10,573,727 |
| Aug 13, 2025 | 31.66 | 32.08 | 31.50 | 31.90 | - | 0.69% | 3,365,684 |
| Aug 12, 2025 | 31.90 | 32.40 | 31.52 | 31.68 | - | -0.69% | 4,836,248 |
| Aug 11, 2025 | 30.98 | 31.90 | 30.90 | 31.90 | - | 3.71% | 3,801,289 |
| Aug 8, 2025 | 30.58 | 30.96 | 30.32 | 30.76 | - | 0.65% | 2,874,959 |
| Aug 7, 2025 | 30.66 | 31.24 | 30.50 | 30.56 | - | -0.20% | 3,826,099 |
| Aug 6, 2025 | 30.08 | 30.90 | 30.08 | 30.62 | - | 1.93% | 4,584,081 |
| Aug 5, 2025 | 29.06 | 30.18 | 29.06 | 30.04 | - | 3.80% | 7,019,725 |
| Aug 4, 2025 | 29.10 | 29.18 | 28.92 | 28.94 | - | 0.56% | 2,937,332 |
| Aug 1, 2025 | 29.34 | 29.42 | 28.78 | 28.78 | - | -1.77% | 3,430,742 |
| Jul 31, 2025 | 29.14 | 29.80 | 29.14 | 29.30 | - | 0.69% | 3,788,569 |
| Jul 30, 2025 | 29.26 | 29.60 | 28.96 | 29.10 | - | 0.34% | 3,305,378 |
| Jul 29, 2025 | 29.56 | 29.58 | 28.70 | 29.00 | - | -0.75% | 2,582,852 |
| Jul 28, 2025 | 29.06 | 29.58 | 29.00 | 29.22 | - | 0.69% | 3,595,144 |
| Jul 25, 2025 | 28.94 | 29.18 | 28.76 | 29.02 | - | 0.14% | 1,345,127 |
| Jul 24, 2025 | 29.12 | 29.52 | 28.94 | 28.98 | - | -0.34% | 2,774,904 |
| Jul 23, 2025 | 29.20 | 29.78 | 29.06 | 29.08 | - | -0.27% | 2,670,738 |
| Jul 22, 2025 | 28.92 | 29.58 | 28.72 | 29.16 | - | 0.83% | 3,406,864 |
| Jul 21, 2025 | 28.08 | 29.12 | 28.08 | 28.92 | - | 3.43% | 3,594,546 |
| Jul 18, 2025 | 28.32 | 28.36 | 27.70 | 27.96 | - | -0.14% | 2,131,709 |
| Jul 17, 2025 | 27.66 | 28.32 | 27.66 | 28.00 | - | 1.82% | 2,375,365 |
| Jul 16, 2025 | 27.72 | 28.34 | 27.20 | 27.50 | - | -0.79% | 2,793,344 |
| Jul 14, 2025 | 28.28 | 28.34 | 27.72 | 27.72 | - | -1.00% | 1,549,548 |
| Jul 11, 2025 | 28.34 | 28.76 | 27.88 | 28.00 | - | -0.85% | 2,663,343 |
| Jul 10, 2025 | 27.30 | 28.50 | 27.30 | 28.24 | - | 3.98% | 3,167,217 |
| Jul 9, 2025 | 26.80 | 27.40 | 26.80 | 27.16 | - | 1.34% | 1,513,827 |
| Jul 8, 2025 | 27.20 | 27.58 | 26.76 | 26.80 | - | -1.47% | 1,782,836 |
| Jul 7, 2025 | 26.90 | 27.68 | 26.80 | 27.20 | - | -1.38% | 2,066,053 |
| Jul 4, 2025 | 27.84 | 27.94 | 27.50 | 27.58 | - | -0.43% | 1,540,192 |
| Jul 3, 2025 | 28.26 | 28.40 | 27.70 | 27.70 | - | -1.42% | 2,963,691 |
| Jul 2, 2025 | 27.90 | 28.38 | 27.44 | 28.10 | - | 0.72% | 3,079,863 |
| Jul 1, 2025 | 27.14 | 28.00 | 26.92 | 27.90 | - | 2.80% | 4,009,104 |
| Jun 30, 2025 | 25.92 | 27.40 | 25.92 | 27.14 | - | 4.71% | 5,013,665 |
| Jun 27, 2025 | 25.84 | 26.38 | 25.42 | 25.92 | - | 0.54% | 3,756,219 |
| Jun 26, 2025 | 25.86 | 26.98 | 25.78 | 25.78 | - | 0.86% | 7,122,840 |
| Jun 25, 2025 | 26.30 | 26.30 | 25.34 | 25.56 | - | -2.29% | 4,345,993 |