Skip to main content
logo
Kalekim Kimyevi Maddeler Sanayi Ve Ticaret Anonim Sirketi (IST:KLKIM)
Turkey flag Turkey · Delayed Price · Currency is TRY
22.76
+0.06 (0.26%)
Last updated: Oct 5, 2026, 5:59 PM GMT+3

IST:KLKIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202622.6222.8822.5422.6022.60-0.70%511,100
Oct 5, 202622.7023.1422.4422.7622.760.26%947,539
Oct 2, 202622.4823.1022.4822.7022.700.98%815,928
Oct 1, 202621.9022.8821.9022.4822.482.65%630,996
Sep 30, 202622.0422.9221.8221.9021.90-1.26%1,118,468
Sep 29, 202622.3023.8222.1022.1822.18-0.54%1,300,670
Sep 28, 202622.8222.8222.1022.3022.30-2.79%1,091,787
Sep 25, 202623.0823.2022.6822.9422.94-0.35%1,066,854
Sep 24, 202623.7023.9223.0223.0223.02-2.87%939,802
Sep 23, 202623.8224.2823.6223.7023.70-0.50%1,062,290
Sep 22, 202623.3824.0823.3823.8223.821.88%1,561,861
Sep 21, 202623.1223.6222.5023.3823.381.12%1,773,604
Sep 18, 202624.1224.1222.9223.1223.12-4.15%2,007,206
Sep 17, 202624.0424.8223.7624.1224.120.33%2,284,421
Sep 16, 202625.4025.5223.6224.0424.04-5.35%2,904,701
Sep 15, 202625.5025.8625.3025.4025.40-1,431,539
Sep 14, 202626.5226.5625.4025.4025.40-4.22%1,456,850
Sep 11, 202626.7026.9626.4826.5226.52-0.67%1,063,902
Sep 10, 202626.6227.0226.4426.7026.700.30%1,476,168
Sep 9, 202626.6427.3626.4426.6226.62-0.08%1,837,574
Sep 8, 202626.4826.7626.3426.6426.640.60%1,292,938
Sep 7, 202626.6226.6826.2826.4826.480.84%1,273,128
Sep 4, 202625.8426.7425.7426.2626.262.26%1,457,081
Sep 3, 202626.1026.4825.6825.6825.68-0.93%979,989
Sep 2, 202625.9426.2825.5425.9225.92-0.31%1,384,581
Sep 1, 202626.6826.9625.8426.0026.00-2.55%1,351,766
Aug 31, 202627.4027.8226.6826.6826.68-2.49%1,462,814
Aug 28, 202627.9427.9427.3627.3627.36-1.37%1,030,180
Aug 27, 202628.4628.7027.6627.7427.74-2.53%1,146,394
Aug 26, 202628.5829.0028.4028.4628.46-0.77%2,216,981
Aug 25, 202628.9829.2028.3028.6828.68-0.69%2,353,443
Aug 24, 202628.9829.6628.6828.8828.881.19%3,207,192
Aug 21, 202627.9429.1827.6428.5428.542.37%4,180,622
Aug 20, 202626.9228.3026.5227.8827.883.64%5,301,201
Aug 19, 202625.6627.0625.1826.9026.902.59%4,689,783
Aug 18, 202626.0626.7025.7026.2226.220.69%1,382,320
Aug 17, 202626.2426.7026.0426.0426.04-0.76%1,664,951
Aug 14, 202625.7026.3625.7026.2426.241.94%1,611,143
Aug 13, 202625.5426.1625.5425.7425.740.94%1,617,976
Aug 12, 202625.1025.7625.1025.5025.500.71%1,450,772
Aug 11, 202625.7225.8425.2225.3225.32-1.56%1,294,099
Aug 10, 202625.6226.1825.5425.7225.720.63%1,901,909
Aug 7, 202625.5025.9825.5025.5625.56-0.16%1,052,270
Aug 6, 202625.3425.7825.3225.6025.601.03%1,363,776
Aug 5, 202625.7425.7425.2625.3425.34-1.40%1,287,204
Aug 4, 202625.2425.8025.1825.7025.701.82%1,299,190
Aug 3, 202625.3225.9825.2425.2425.240.32%1,268,406
Jul 31, 202625.0225.4024.8025.1625.161.13%1,321,271
Jul 30, 202625.0425.3224.8824.8824.88-0.64%1,112,701
Jul 29, 202625.5025.6025.0225.0425.04-1.34%1,173,146