Klimasan Klima Sanayi ve Ticaret A.S. (IST:KLMSN)
Turkey · Delayed Price · Currency is TRY 26.94
-0.24 (-0.88%)
At close: Aug 1, 2025, 6:00 PM GMT+3
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 27.86 | 28.00 | 27.68 | 27.94 | - | 0.58% | 140,209 |
| 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 |
| Jun 25, 2025 | 22.72 | 23.22 | 22.72 | 22.78 | - | 0.18% | 556,546 |
| Jun 24, 2025 | 22.48 | 22.94 | 22.48 | 22.74 | - | 2.34% | 795,590 |
| Jun 23, 2025 | 22.38 | 22.68 | 21.98 | 22.22 | - | -0.63% | 1,124,312 |
| Jun 20, 2025 | 22.68 | 22.68 | 22.02 | 22.36 | - | 0.99% | 999,674 |
| Jun 19, 2025 | 23.46 | 23.46 | 22.14 | 22.14 | - | -4.57% | 1,401,023 |
| Jun 18, 2025 | 25.64 | 26.52 | 23.20 | 23.20 | - | -8.30% | 6,753,633 |
| Jun 17, 2025 | 22.72 | 25.30 | 22.72 | 25.30 | - | 10.00% | 3,388,838 |
| Jun 16, 2025 | 22.00 | 23.06 | 21.90 | 23.00 | - | 3.60% | 1,126,777 |
| Jun 13, 2025 | 21.54 | 22.34 | 21.54 | 22.20 | - | -4.39% | 462,700 |
| Jun 12, 2025 | 23.66 | 23.80 | 23.14 | 23.22 | - | -2.93% | 532,093 |
| Jun 11, 2025 | 24.00 | 24.14 | 23.56 | 23.92 | - | 0.42% | 477,081 |
| Jun 10, 2025 | 23.12 | 24.86 | 23.12 | 23.82 | - | 3.39% | 1,622,142 |
| Jun 5, 2025 | 22.96 | 23.34 | 22.76 | 23.04 | - | -0.17% | 154,301 |
| Jun 4, 2025 | 22.74 | 23.20 | 22.72 | 23.08 | - | 1.50% | 256,684 |
| Jun 3, 2025 | 22.44 | 23.14 | 22.44 | 22.74 | - | 1.79% | 557,567 |
| Jun 2, 2025 | 22.14 | 22.44 | 21.72 | 22.34 | - | 0.54% | 434,123 |
| May 30, 2025 | 23.02 | 23.10 | 21.92 | 22.22 | - | -3.05% | 829,740 |
| May 29, 2025 | 22.68 | 23.54 | 22.34 | 22.92 | - | 1.87% | 1,267,423 |
| May 28, 2025 | 22.60 | 24.50 | 22.10 | 22.50 | - | -0.09% | 2,553,585 |
| May 27, 2025 | 23.10 | 23.20 | 22.44 | 22.52 | - | -3.18% | 481,811 |
| May 26, 2025 | 23.50 | 23.56 | 22.84 | 23.26 | - | -0.17% | 833,698 |
| May 23, 2025 | 22.90 | 23.30 | 22.54 | 23.30 | - | 2.10% | 666,253 |