Klimasan Klima Sanayi ve Ticaret A.S. (IST:KLMSN)
Turkey · Delayed Price · Currency is TRY 36.56
-0.94 (-2.51%)
Last updated: Sep 3, 2025, 12:06 PM GMT+3
IST:KLMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.60 | 39.60 | 37.84 | 38.00 | - | -2.31% | 474,495 |
| Sep 3, 2025 | 37.50 | 39.80 | 36.54 | 38.90 | - | 3.73% | 1,917,352 |
| Sep 2, 2025 | 36.50 | 38.96 | 35.50 | 37.50 | - | 5.87% | 4,257,760 |
| Sep 1, 2025 | 35.00 | 35.80 | 34.52 | 35.42 | - | 1.61% | 646,964 |
| Aug 29, 2025 | 34.38 | 35.08 | 34.34 | 34.86 | - | 1.51% | 353,438 |
| Aug 28, 2025 | 34.90 | 35.72 | 34.34 | 34.34 | - | -1.60% | 632,540 |
| Aug 27, 2025 | 34.54 | 35.10 | 34.20 | 34.90 | - | 1.04% | 623,078 |
| Aug 26, 2025 | 35.24 | 35.60 | 34.42 | 34.54 | - | -1.09% | 610,655 |
| Aug 25, 2025 | 34.52 | 35.42 | 34.40 | 34.92 | - | 1.22% | 574,179 |
| Aug 22, 2025 | 35.46 | 35.50 | 33.82 | 34.50 | - | -1.60% | 1,173,625 |
| Aug 21, 2025 | 33.70 | 35.82 | 33.70 | 35.06 | - | 4.10% | 1,743,306 |
| Aug 20, 2025 | 33.44 | 35.32 | 33.20 | 33.68 | - | 0.72% | 1,458,728 |
| Aug 19, 2025 | 34.50 | 34.50 | 31.76 | 33.44 | - | 3.72% | 3,120,726 |
| Aug 18, 2025 | 29.66 | 32.24 | 29.66 | 32.24 | - | 9.96% | 1,978,005 |
| Aug 15, 2025 | 29.00 | 29.98 | 28.46 | 29.32 | - | - | 1,462,028 |
| Aug 14, 2025 | 30.12 | 30.12 | 29.06 | 29.32 | - | 7.01% | 3,779,504 |
| Aug 13, 2025 | 27.44 | 27.76 | 27.16 | 27.40 | - | -0.07% | 715,402 |
| Aug 12, 2025 | 27.66 | 27.68 | 27.18 | 27.42 | - | -0.22% | 505,729 |
| Aug 11, 2025 | 27.52 | 27.92 | 27.40 | 27.48 | - | 0.22% | 599,694 |
| Aug 8, 2025 | 27.84 | 28.00 | 27.38 | 27.42 | - | -1.51% | 782,773 |
| Aug 7, 2025 | 27.86 | 28.24 | 27.74 | 27.84 | - | 0.80% | 1,033,271 |
| Aug 6, 2025 | 28.18 | 28.18 | 27.54 | 27.62 | - | -1.07% | 851,216 |
| Aug 5, 2025 | 27.80 | 28.24 | 27.68 | 27.92 | - | 0.50% | 1,236,580 |
| Aug 4, 2025 | 27.20 | 28.38 | 26.94 | 27.78 | - | 3.12% | 1,657,373 |
| Aug 1, 2025 | 27.30 | 27.32 | 26.92 | 26.94 | - | -0.88% | 740,984 |
| Jul 31, 2025 | 27.48 | 27.48 | 26.90 | 27.18 | - | 0.59% | 843,273 |
| Jul 30, 2025 | 26.86 | 27.42 | 26.70 | 27.02 | - | 0.82% | 881,729 |
| Jul 29, 2025 | 26.52 | 27.40 | 26.52 | 26.80 | - | 0.15% | 953,605 |
| Jul 28, 2025 | 27.64 | 27.86 | 26.76 | 26.76 | - | -2.05% | 960,115 |
| Jul 25, 2025 | 27.84 | 28.32 | 26.90 | 27.32 | - | -1.87% | 939,068 |
| Jul 24, 2025 | 27.02 | 28.48 | 26.84 | 27.84 | - | 3.73% | 1,497,607 |
| Jul 23, 2025 | 27.14 | 27.26 | 26.44 | 26.84 | - | -0.30% | 996,879 |
| Jul 22, 2025 | 25.88 | 27.06 | 25.70 | 26.92 | - | 4.02% | 1,379,739 |
| Jul 21, 2025 | 25.86 | 26.26 | 25.72 | 25.88 | - | 0.23% | 1,025,177 |
| Jul 18, 2025 | 25.68 | 26.16 | 25.54 | 25.82 | - | 1.25% | 1,032,227 |
| Jul 17, 2025 | 25.14 | 25.70 | 25.14 | 25.50 | - | 1.51% | 773,956 |
| Jul 16, 2025 | 25.68 | 26.12 | 25.04 | 25.12 | - | 0.08% | 2,640,926 |
| Jul 14, 2025 | 24.48 | 25.10 | 23.92 | 25.10 | - | 3.29% | 845,686 |
| Jul 11, 2025 | 24.50 | 24.72 | 24.16 | 24.30 | - | -1.06% | 529,713 |
| Jul 10, 2025 | 24.78 | 24.90 | 24.38 | 24.56 | - | 1.07% | 590,554 |
| Jul 9, 2025 | 23.92 | 24.54 | 23.92 | 24.30 | - | 1.59% | 608,353 |
| Jul 8, 2025 | 24.00 | 24.38 | 23.76 | 23.92 | - | -0.08% | 679,101 |
| Jul 7, 2025 | 24.38 | 24.42 | 23.92 | 23.94 | - | -2.60% | 685,640 |
| Jul 4, 2025 | 25.08 | 25.38 | 24.40 | 24.58 | - | -1.99% | 1,494,076 |
| Jul 3, 2025 | 24.08 | 25.98 | 23.80 | 25.08 | - | 4.76% | 3,584,401 |
| Jul 2, 2025 | 23.82 | 25.14 | 23.56 | 23.94 | - | 1.53% | 2,499,118 |
| Jul 1, 2025 | 23.26 | 23.74 | 23.02 | 23.58 | - | 1.99% | 571,348 |
| Jun 30, 2025 | 22.66 | 23.30 | 22.58 | 23.12 | - | 3.12% | 710,341 |
| Jun 27, 2025 | 22.90 | 22.90 | 22.18 | 22.42 | - | -1.49% | 580,557 |
| Jun 26, 2025 | 22.74 | 22.96 | 22.58 | 22.76 | - | -0.09% | 513,965 |