Klimasan Klima Sanayi ve Ticaret A.S. (IST:KLMSN)
Turkey · Delayed Price · Currency is TRY 37.18
-1.24 (-3.23%)
At close: Oct 8, 2025
IST:KLMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 38.44 | 38.74 | 37.00 | 37.18 | 37.18 | -3.23% | 505,487 |
| Oct 7, 2025 | 38.62 | 38.78 | 37.40 | 38.42 | 38.42 | -0.57% | 700,742 |
| Oct 6, 2025 | 39.38 | 39.82 | 38.54 | 38.64 | 38.64 | -1.88% | 785,202 |
| Oct 3, 2025 | 41.54 | 43.00 | 39.26 | 39.38 | 39.38 | -4.56% | 1,396,294 |
| Oct 2, 2025 | 43.20 | 43.30 | 41.04 | 41.26 | 41.26 | -3.96% | 742,932 |
| Oct 1, 2025 | 42.28 | 43.38 | 40.32 | 42.96 | 42.96 | 1.85% | 1,031,319 |
| Sep 30, 2025 | 42.98 | 44.14 | 40.82 | 42.18 | 42.18 | -1.86% | 2,164,936 |
| Sep 29, 2025 | 47.66 | 47.92 | 42.98 | 42.98 | 42.98 | -9.97% | 2,392,485 |
| Sep 26, 2025 | 48.26 | 49.12 | 46.92 | 47.74 | 47.74 | -0.54% | 2,165,206 |
| Sep 25, 2025 | 48.20 | 52.55 | 45.92 | 48.00 | 48.00 | 0.46% | 8,030,588 |
| Sep 24, 2025 | 52.20 | 55.25 | 47.78 | 47.78 | 47.78 | -4.92% | 3,982,434 |
| Sep 23, 2025 | 45.00 | 50.25 | 44.50 | 50.25 | 50.25 | 9.96% | 2,157,297 |
| Sep 22, 2025 | 43.50 | 46.98 | 43.50 | 45.70 | 45.70 | 6.83% | 1,805,132 |
| Sep 19, 2025 | 42.98 | 44.34 | 41.62 | 42.78 | 42.78 | -1.43% | 800,833 |
| Sep 18, 2025 | 39.70 | 43.66 | 39.70 | 43.40 | 43.40 | 9.32% | 1,627,371 |
| Sep 17, 2025 | 40.00 | 40.80 | 39.44 | 39.70 | 39.70 | -0.75% | 481,698 |
| Sep 16, 2025 | 39.96 | 41.30 | 38.86 | 40.00 | 40.00 | 2.62% | 1,106,654 |
| Sep 15, 2025 | 35.46 | 38.98 | 35.32 | 38.98 | 38.98 | 9.99% | 922,084 |
| Sep 12, 2025 | 36.84 | 36.84 | 35.02 | 35.44 | 35.44 | -3.85% | 556,095 |
| Sep 11, 2025 | 36.80 | 38.16 | 36.54 | 36.86 | 36.86 | -0.27% | 726,563 |
| Sep 10, 2025 | 37.20 | 37.48 | 36.48 | 36.96 | 36.96 | -0.65% | 325,973 |
| Sep 9, 2025 | 37.78 | 38.48 | 36.92 | 37.20 | 37.20 | 0.54% | 730,105 |
| Sep 8, 2025 | 35.50 | 38.94 | 35.48 | 37.00 | 37.00 | -0.96% | 913,830 |
| Sep 5, 2025 | 37.90 | 38.66 | 36.72 | 37.36 | 37.36 | -1.42% | 865,427 |
| Sep 4, 2025 | 38.50 | 39.60 | 37.84 | 37.90 | 37.90 | -2.57% | 838,070 |
| Sep 3, 2025 | 37.50 | 39.80 | 36.54 | 38.90 | 38.90 | 3.73% | 1,917,352 |
| Sep 2, 2025 | 36.50 | 38.96 | 35.50 | 37.50 | 37.50 | 5.87% | 4,257,760 |
| Sep 1, 2025 | 35.00 | 35.80 | 34.52 | 35.42 | 35.42 | 1.61% | 646,964 |
| Aug 29, 2025 | 34.38 | 35.08 | 34.34 | 34.86 | 34.86 | 1.51% | 353,438 |
| Aug 28, 2025 | 34.90 | 35.72 | 34.34 | 34.34 | 34.34 | -1.60% | 632,540 |
| Aug 27, 2025 | 34.54 | 35.10 | 34.20 | 34.90 | 34.90 | 1.04% | 623,078 |
| Aug 26, 2025 | 35.24 | 35.60 | 34.42 | 34.54 | 34.54 | -1.09% | 610,655 |
| Aug 25, 2025 | 34.52 | 35.42 | 34.40 | 34.92 | 34.92 | 1.22% | 574,179 |
| Aug 22, 2025 | 35.46 | 35.50 | 33.82 | 34.50 | 34.50 | -1.60% | 1,173,625 |
| Aug 21, 2025 | 33.70 | 35.82 | 33.70 | 35.06 | 35.06 | 4.10% | 1,743,306 |
| Aug 20, 2025 | 33.44 | 35.32 | 33.20 | 33.68 | 33.68 | 0.72% | 1,458,728 |
| Aug 19, 2025 | 34.50 | 34.50 | 31.76 | 33.44 | 33.44 | 3.72% | 3,120,726 |
| Aug 18, 2025 | 29.66 | 32.24 | 29.66 | 32.24 | 32.24 | 9.96% | 1,978,005 |
| Aug 15, 2025 | 29.00 | 29.98 | 28.46 | 29.32 | 29.32 | - | 1,462,028 |
| Aug 14, 2025 | 30.12 | 30.12 | 29.06 | 29.32 | 29.32 | 7.01% | 3,779,504 |
| Aug 13, 2025 | 27.44 | 27.76 | 27.16 | 27.40 | 27.40 | -0.07% | 715,402 |
| Aug 12, 2025 | 27.66 | 27.68 | 27.18 | 27.42 | 27.42 | -0.22% | 505,729 |
| Aug 11, 2025 | 27.52 | 27.92 | 27.40 | 27.48 | 27.48 | 0.22% | 599,694 |
| Aug 8, 2025 | 27.84 | 28.00 | 27.38 | 27.42 | 27.42 | -1.51% | 782,773 |
| Aug 7, 2025 | 27.86 | 28.24 | 27.74 | 27.84 | 27.84 | 0.80% | 1,033,271 |
| Aug 6, 2025 | 28.18 | 28.18 | 27.54 | 27.62 | 27.62 | -1.07% | 851,216 |
| Aug 5, 2025 | 27.80 | 28.24 | 27.68 | 27.92 | 27.92 | 0.50% | 1,236,580 |
| Aug 4, 2025 | 27.20 | 28.38 | 26.94 | 27.78 | 27.78 | 3.12% | 1,657,373 |
| Aug 1, 2025 | 27.30 | 27.32 | 26.92 | 26.94 | 26.94 | -0.88% | 740,984 |
| Jul 31, 2025 | 27.48 | 27.48 | 26.90 | 27.18 | 27.18 | 0.59% | 843,273 |