Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 442.00
+5.25 (1.20%)
At close: Jan 9, 2026
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 436.75 | 461.00 | 415.00 | 442.00 | 442.00 | 1.20% | 2,890,765 |
| Jan 8, 2026 | 447.50 | 465.00 | 397.25 | 436.75 | 436.75 | 0.11% | 3,732,676 |
| Jan 7, 2026 | 398.00 | 436.25 | 397.75 | 436.25 | 436.25 | 9.96% | 2,580,746 |
| Jan 6, 2026 | 373.50 | 396.75 | 361.25 | 396.75 | 396.75 | 9.98% | 3,276,393 |
| Jan 5, 2026 | 331.00 | 360.75 | 321.25 | 360.75 | 360.75 | 9.98% | 2,146,636 |
| Jan 2, 2026 | 306.25 | 333.00 | 300.25 | 328.00 | 328.00 | 7.10% | 1,329,611 |
| Dec 31, 2025 | 325.00 | 325.00 | 301.25 | 306.25 | 306.25 | -6.06% | 1,011,379 |
| Dec 30, 2025 | 332.50 | 340.75 | 310.75 | 326.00 | 326.00 | -1.36% | 1,538,322 |
| Dec 29, 2025 | 310.50 | 331.00 | 301.25 | 330.50 | 330.50 | 6.01% | 1,458,546 |
| Dec 26, 2025 | 318.50 | 333.50 | 309.75 | 311.75 | 311.75 | -2.12% | 1,608,331 |
| Dec 25, 2025 | 309.00 | 323.00 | 305.00 | 318.50 | 318.50 | 4.68% | 942,588 |
| Dec 24, 2025 | 283.00 | 310.00 | 278.50 | 304.25 | 304.25 | 7.51% | 2,069,585 |
| Dec 23, 2025 | 261.00 | 286.00 | 256.50 | 283.00 | 283.00 | 7.60% | 1,514,713 |
| Dec 22, 2025 | 270.00 | 270.00 | 256.50 | 263.00 | 263.00 | -1.22% | 875,262 |
| Dec 19, 2025 | 261.50 | 269.50 | 248.50 | 266.25 | 266.25 | 2.21% | 2,624,001 |
| Dec 18, 2025 | 253.75 | 266.00 | 251.50 | 260.50 | 260.50 | 2.66% | 1,490,191 |
| Dec 17, 2025 | 237.50 | 255.75 | 237.30 | 253.75 | 253.75 | 6.84% | 1,906,226 |
| Dec 16, 2025 | 233.00 | 238.70 | 215.00 | 237.50 | 237.50 | 1.93% | 1,812,699 |
| Dec 15, 2025 | 238.90 | 241.40 | 216.10 | 233.00 | 233.00 | -2.31% | 2,413,977 |
| Dec 12, 2025 | 229.20 | 244.00 | 222.00 | 238.50 | 238.50 | 4.61% | 2,404,842 |
| Dec 11, 2025 | 216.00 | 231.40 | 207.40 | 228.00 | 228.00 | 7.50% | 2,719,665 |
| Dec 10, 2025 | 200.50 | 218.50 | 193.10 | 212.10 | 212.10 | 5.79% | 1,814,541 |
| Dec 9, 2025 | 190.00 | 204.00 | 189.90 | 200.50 | 200.50 | 3.40% | 1,694,296 |
| Dec 8, 2025 | 178.00 | 195.60 | 177.50 | 193.90 | 193.90 | 8.93% | 2,298,680 |
| Dec 5, 2025 | 171.20 | 178.10 | 166.30 | 178.00 | 178.00 | 3.97% | 2,617,301 |
| Dec 4, 2025 | 165.10 | 179.10 | 161.70 | 171.20 | 171.20 | 3.69% | 1,109,999 |
| Dec 3, 2025 | 162.10 | 167.10 | 162.10 | 165.10 | 165.10 | 1.85% | 1,076,507 |
| Dec 2, 2025 | 158.50 | 162.40 | 157.70 | 162.10 | 162.10 | 1.82% | 1,151,617 |
| Dec 1, 2025 | 155.00 | 160.90 | 150.20 | 159.20 | 159.20 | 0.76% | 1,130,223 |
| Nov 28, 2025 | 152.70 | 158.00 | 150.70 | 158.00 | 158.00 | 3.47% | 1,787,747 |
| Nov 27, 2025 | 150.50 | 155.00 | 148.50 | 152.70 | 152.70 | 1.46% | 1,360,375 |
| Nov 26, 2025 | 161.00 | 165.60 | 147.00 | 150.50 | 150.50 | -6.52% | 2,618,182 |
| Nov 25, 2025 | 169.80 | 172.90 | 152.90 | 161.00 | 161.00 | -4.96% | 2,774,270 |
| Nov 24, 2025 | 154.00 | 169.40 | 152.80 | 169.40 | 169.40 | 10.00% | 8,456,609 |
| Nov 21, 2025 | 151.30 | 155.40 | 147.90 | 154.00 | 154.00 | 1.78% | 1,516,913 |
| Nov 20, 2025 | 149.00 | 153.00 | 146.30 | 151.30 | 151.30 | -1.50% | 1,694,010 |
| Nov 19, 2025 | 148.80 | 156.80 | 134.20 | 153.60 | 153.60 | 3.23% | 5,163,042 |
| Nov 18, 2025 | 135.30 | 148.90 | 133.80 | 148.80 | 148.80 | 9.90% | 3,278,826 |
| Nov 17, 2025 | 131.30 | 137.20 | 131.20 | 135.40 | 135.40 | 3.12% | 2,380,525 |
| Nov 14, 2025 | 128.60 | 132.30 | 122.60 | 131.30 | 131.30 | 2.10% | 1,714,374 |
| Nov 13, 2025 | 129.60 | 132.50 | 126.50 | 128.60 | 128.60 | 2.06% | 1,208,451 |
| Nov 12, 2025 | 136.80 | 139.00 | 123.50 | 126.00 | 126.00 | -8.03% | 3,309,800 |
| Nov 11, 2025 | 131.30 | 140.20 | 129.40 | 137.00 | 137.00 | 4.02% | 3,855,076 |
| Nov 10, 2025 | 135.50 | 136.50 | 131.40 | 131.70 | 131.70 | -3.02% | 1,740,628 |
| Nov 7, 2025 | 134.00 | 142.00 | 134.00 | 135.80 | 135.80 | 0.89% | 4,904,101 |
| Nov 6, 2025 | 128.70 | 135.40 | 120.20 | 134.60 | 134.60 | 4.50% | 5,845,325 |
| Nov 5, 2025 | 145.40 | 147.00 | 128.70 | 128.80 | 128.80 | -9.80% | 4,718,438 |
| Nov 4, 2025 | 129.90 | 142.80 | 127.00 | 142.80 | 142.80 | 9.93% | 4,678,273 |
| Nov 3, 2025 | 135.60 | 136.00 | 124.50 | 129.90 | 129.90 | -4.49% | 4,449,593 |
| Oct 31, 2025 | 134.40 | 139.60 | 134.20 | 136.00 | 136.00 | 1.19% | 2,194,119 |