Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey · Delayed Price · Currency is TRY 9.09
+0.14 (1.56%)
May 26, 2026, 12:39 PM GMT+3
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | -2.19% | 530,525 |
| May 22, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | 1.67% | 295,363 |
| May 21, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | - | 157,474 |
| May 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | 305,878 |
| May 18, 2026 | 8.97 | 9.14 | 8.97 | 9.05 | 9.05 | -2.58% | 247,618 |
| May 15, 2026 | 9.30 | 9.30 | 8.66 | 9.29 | 9.29 | -1.17% | 524,899 |
| May 14, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 0.11% | 295,409 |
| May 13, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | -1.16% | 302,237 |
| May 12, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.42% | 358,720 |
| May 11, 2026 | 9.79 | 9.79 | 9.54 | 9.54 | 9.54 | -1.75% | 248,190 |
| May 8, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.15% | 254,881 |
| May 7, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 0.42% | 369,758 |
| May 6, 2026 | 9.49 | 9.56 | 9.49 | 9.56 | 9.56 | 0.74% | 583,085 |
| May 5, 2026 | 9.50 | 9.50 | 9.49 | 9.49 | 9.49 | -0.11% | 267,763 |
| May 4, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | - | 176,224 |
| Apr 30, 2026 | 9.45 | 9.61 | 9.45 | 9.50 | 9.50 | -0.73% | 151,177 |
| Apr 29, 2026 | 9.59 | 9.59 | 9.57 | 9.57 | 9.57 | -0.31% | 218,709 |
| Apr 28, 2026 | 9.84 | 9.84 | 9.60 | 9.60 | 9.60 | -2.74% | 282,869 |
| Apr 27, 2026 | 9.85 | 9.88 | 9.85 | 9.87 | 9.87 | 0.71% | 265,536 |
| Apr 24, 2026 | 9.60 | 9.90 | 9.60 | 9.80 | 9.80 | 2.08% | 224,301 |
| Apr 22, 2026 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | 0.10% | 221,018 |
| Apr 21, 2026 | 9.60 | 9.60 | 9.51 | 9.59 | 9.59 | -0.10% | 169,874 |
| Apr 20, 2026 | 9.74 | 9.74 | 9.60 | 9.60 | 9.60 | -3.03% | 226,982 |
| Apr 17, 2026 | 9.58 | 9.90 | 9.58 | 9.90 | 9.90 | 3.99% | 377,278 |
| Apr 16, 2026 | 9.69 | 9.69 | 9.52 | 9.52 | 9.52 | -1.75% | 162,653 |
| Apr 15, 2026 | 9.60 | 9.70 | 9.59 | 9.69 | 9.69 | 2.54% | 320,645 |
| Apr 14, 2026 | 9.50 | 9.53 | 9.45 | 9.45 | 9.45 | 1.07% | 349,734 |
| Apr 13, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 9.35 | -2.60% | 649,555 |
| Apr 10, 2026 | 9.48 | 9.60 | 9.48 | 9.60 | 9.60 | - | 559,171 |
| Apr 9, 2026 | 10.00 | 10.00 | 9.15 | 9.60 | 9.60 | -5.51% | 780,213 |
| Apr 8, 2026 | 10.05 | 10.16 | 10.05 | 10.16 | 10.16 | 6.28% | 218,875 |
| Apr 7, 2026 | 9.99 | 9.99 | 9.56 | 9.56 | 9.56 | -4.30% | 220,757 |
| Apr 6, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 202,667 |
| Apr 3, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 118,237 |
| Apr 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | 209,170 |
| Apr 1, 2026 | 10.00 | 10.41 | 10.00 | 10.20 | 10.20 | 3.03% | 288,828 |
| Mar 31, 2026 | 9.56 | 9.90 | 9.56 | 9.90 | 9.90 | 3.56% | 163,802 |
| Mar 30, 2026 | 9.55 | 9.56 | 9.55 | 9.56 | 9.56 | 0.10% | 192,436 |
| Mar 27, 2026 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 172,487 |
| Mar 26, 2026 | 9.76 | 9.76 | 9.50 | 9.60 | 9.60 | -2.04% | 258,028 |
| Mar 25, 2026 | 10.00 | 10.00 | 9.55 | 9.80 | 9.80 | -2.00% | 289,233 |
| Mar 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 278,508 |
| Mar 23, 2026 | 10.31 | 10.31 | 9.70 | 10.00 | 10.00 | -3.01% | 324,309 |
| Mar 19, 2026 | 10.59 | 10.59 | 10.31 | 10.31 | 10.31 | -2.64% | 56,464 |
| Mar 18, 2026 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.09% | 306,588 |
| Mar 17, 2026 | 10.64 | 10.64 | 10.58 | 10.58 | 10.58 | -0.56% | 163,411 |
| Mar 16, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 1.33% | 255,508 |
| Mar 13, 2026 | 10.89 | 10.89 | 10.28 | 10.50 | 10.50 | -3.67% | 715,723 |
| Mar 12, 2026 | 11.95 | 11.95 | 10.85 | 10.90 | 10.90 | -9.54% | 1,126,409 |
| Mar 11, 2026 | 12.05 | 12.20 | 12.05 | 12.05 | 12.05 | -9.94% | 944,756 |