Skip to main content
Klimasan Klima Sanayi ve Ticaret A.S. (IST:KLMSN)
Turkey flag Turkey · Delayed Price · Currency is TRY
17.70
-0.28 (-1.56%)
At close: Nov 13, 2026

IST:KLMSN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202617.9618.0917.6017.7017.70-1.56%462,558
Nov 12, 202617.4818.1817.3017.9817.983.57%614,752
Nov 11, 202617.8317.9217.2617.3617.36-2.64%363,283
Nov 10, 202618.1118.4917.5317.8317.83-4.04%603,956
Nov 9, 202618.2718.7017.6518.5818.585.27%761,528
Nov 6, 202617.0017.6516.6217.6517.653.16%503,174
Nov 5, 202617.0017.4416.8617.1117.110.18%673,116
Nov 4, 202616.6017.4716.6017.0817.083.08%534,247
Nov 3, 202616.2616.8215.8216.5716.571.91%330,806
Nov 2, 202616.0416.3614.8116.2616.261.37%446,958
Oct 30, 202616.1516.4715.9716.0416.04-0.62%604,579
Oct 28, 202617.4317.6015.9116.1416.14-7.19%872,293
Oct 27, 202618.2018.4517.3217.3917.39-4.29%773,967
Oct 26, 202618.1318.5617.4418.1718.170.78%236,913
Oct 23, 202617.5919.3617.1018.0318.032.44%617,995
Oct 22, 202618.2018.2017.5817.6017.60-2.98%355,916
Oct 21, 202619.2019.4918.1118.1418.14-6.01%628,121
Oct 20, 202618.8219.3018.5019.3019.302.22%365,758
Oct 19, 202619.8119.8418.8618.8818.88-4.69%446,058
Oct 16, 202620.8220.8219.7019.8119.81-5.03%624,195
Oct 15, 202621.0621.0620.5020.8620.86-0.67%232,560
Oct 14, 202621.1421.2420.6621.0021.00-0.66%346,784
Oct 13, 202621.7021.7021.1021.1421.14-2.49%340,004
Oct 12, 202622.4222.4421.4621.6821.68-3.04%386,681
Oct 9, 202622.1022.4622.0422.3622.361.18%406,216
Oct 8, 202622.1022.1021.6022.1022.100.64%345,893
Oct 7, 202622.3422.4221.5421.9621.96-1.52%718,662
Oct 6, 202621.8622.7221.7622.3022.302.11%762,179
Oct 5, 202622.0022.3621.7221.8421.840.28%437,371
Oct 2, 202621.6422.0021.5021.7821.781.21%453,757
Oct 1, 202621.0021.9420.9021.5221.522.87%470,600
Sep 30, 202621.0021.5820.7820.9220.92-2.24%440,464
Sep 29, 202621.4022.1020.3421.4021.40-1.74%411,946
Sep 28, 202622.4422.5621.3021.7821.78-4.39%460,076
Sep 25, 202622.1223.6422.1222.7822.782.34%473,332
Sep 24, 202622.8023.0222.1822.2622.26-2.96%659,252
Sep 23, 202623.0223.4822.8222.9422.940.26%581,206
Sep 22, 202622.5023.3222.3022.8822.88-0.44%516,556
Sep 21, 202623.8623.8621.8822.9822.98-3.69%895,945
Sep 18, 202625.1825.2823.2823.8623.86-5.24%852,385
Sep 17, 202624.9225.9424.6025.1825.180.32%880,966
Sep 16, 202626.6226.6624.5625.1025.10-5.71%659,441
Sep 15, 202627.3227.4226.4426.6226.62-2.20%589,495
Sep 14, 202628.5028.5027.2027.2227.22-3.48%721,632
Sep 11, 202628.3028.3827.8828.2028.20-0.35%696,211
Sep 10, 202628.4228.4227.8628.3028.30-512,788
Sep 9, 202628.1828.6628.1028.3028.300.43%542,669
Sep 8, 202627.5028.2627.5028.1828.181.73%413,002
Sep 7, 202627.2028.0027.2027.7027.700.73%469,450
Sep 4, 202627.5027.6227.1027.5027.500.59%351,869