Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
63.60
-0.65 (-1.01%)
At close: Aug 22, 2025, 6:00 PM GMT+3

IST:KLRHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202564.5066.7064.1565.45-1.87%1,167,899
Aug 21, 202563.4569.5060.7564.25-1.66%2,634,275
Aug 20, 202569.2069.4062.6063.20--9.00%3,733,351
Aug 19, 202564.6571.1063.8569.45-7.42%2,247,030
Aug 18, 202566.0066.0063.7064.65-0.47%347,830
Aug 15, 202563.0064.7062.7564.35-1.10%400,116
Aug 14, 202567.7067.7063.5063.65--3.34%540,857
Aug 13, 202564.5067.0064.4565.85-2.09%606,112
Aug 12, 202563.2065.7062.7564.50-2.71%850,494
Aug 11, 202562.5064.2561.9562.80-0.48%1,042,245
Aug 8, 202564.6565.5562.3562.50--2.72%603,836
Aug 7, 202567.8567.8564.2564.25--3.96%794,473
Aug 6, 202567.0067.2065.3566.90-0.83%728,305
Aug 5, 202569.4070.0065.4566.35--2.43%1,190,899
Aug 4, 202562.2068.0062.2068.00-9.94%2,051,415
Aug 1, 202562.2063.6560.9561.85--0.56%1,476,964
Jul 31, 202564.1065.0061.4062.20--2.81%1,525,914
Jul 30, 202566.9568.0064.0064.00--4.41%792,858
Jul 29, 202568.0072.0064.9566.95--1.47%1,584,571
Jul 28, 202563.7568.6563.6067.95-6.92%2,459,516
Jul 25, 202565.2065.8563.5063.55--2.23%652,650
Jul 24, 202565.0067.0060.2565.00-0.31%4,071,332
Jul 23, 202569.6570.1064.4564.80--5.54%1,723,015
Jul 22, 202569.0069.9568.0068.60--0.29%798,108
Jul 21, 202570.3572.5068.4068.80--2.06%1,276,371
Jul 18, 202569.7071.2069.3570.25-0.79%570,815
Jul 17, 202570.3571.1569.1569.70-0.87%413,028
Jul 16, 202570.7572.0069.1069.10--2.33%883,013
Jul 14, 202568.9071.4568.5070.75-3.13%794,838
Jul 11, 202567.0070.3566.2568.60-2.69%1,083,437
Jul 10, 202569.5070.2566.5566.80--3.88%1,182,751
Jul 9, 202569.8071.1568.7569.50-1.46%620,058
Jul 8, 202568.0570.4068.0568.50-0.74%715,976
Jul 7, 202569.6071.5067.6068.00--3.48%705,060
Jul 4, 202568.0570.8064.6570.45-3.37%1,471,166
Jul 3, 202570.0071.0068.1068.15--1.16%828,675
Jul 2, 202569.3071.6566.9068.95--0.36%1,294,547
Jul 1, 202570.1073.0067.8069.20--1.28%2,545,984
Jun 30, 202577.3582.9069.6570.10--9.37%8,099,935
Jun 27, 202577.4578.5576.4077.35-0.32%1,206,336
Jun 26, 202573.4578.8572.6077.10-4.97%2,367,885
Jun 25, 202572.6074.5570.9073.45-2.30%1,709,795
Jun 24, 202576.5579.2571.0571.80--3.95%3,019,884
Jun 23, 202568.2576.1568.0074.75-6.86%2,665,008
Jun 20, 202567.0072.8566.5069.95-5.58%3,448,606
Jun 19, 202567.7568.7066.0066.25--1.56%1,651,181
Jun 18, 202565.1570.7065.1567.30-1.74%3,214,150
Jun 17, 202566.5068.6564.9566.15--0.53%2,161,491
Jun 16, 202567.0070.5063.2066.50-0.30%6,751,584
Jun 13, 202562.7068.0060.0066.30-1.61%3,163,405