Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 615.50
-43.00 (-6.53%)
At close: Feb 5, 2026
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 605.50 | 658.50 | 604.00 | 658.50 | 658.50 | 8.84% | 2,993,085 |
| Feb 3, 2026 | 563.00 | 617.50 | 563.00 | 605.00 | 605.00 | 7.56% | 2,874,153 |
| Feb 2, 2026 | 591.00 | 647.00 | 538.00 | 562.50 | 562.50 | -4.66% | 3,073,867 |
| Jan 30, 2026 | 539.00 | 591.00 | 539.00 | 590.00 | 590.00 | 9.46% | 3,338,109 |
| Jan 29, 2026 | 493.00 | 541.00 | 480.75 | 539.00 | 539.00 | 9.50% | 2,951,165 |
| Jan 28, 2026 | 447.25 | 492.25 | 442.75 | 492.25 | 492.25 | 10.00% | 1,963,376 |
| Jan 27, 2026 | 419.75 | 447.50 | 407.00 | 447.50 | 447.50 | 6.61% | 1,964,051 |
| Jan 26, 2026 | 435.00 | 443.50 | 416.00 | 419.75 | 419.75 | -4.82% | 1,044,650 |
| Jan 23, 2026 | 427.00 | 442.75 | 414.00 | 441.00 | 441.00 | 3.28% | 969,602 |
| Jan 22, 2026 | 439.50 | 449.75 | 423.50 | 427.00 | 427.00 | -3.39% | 1,207,710 |
| Jan 21, 2026 | 425.00 | 443.25 | 414.25 | 442.00 | 442.00 | 4.00% | 1,313,121 |
| Jan 20, 2026 | 392.00 | 426.75 | 380.00 | 425.00 | 425.00 | 8.49% | 2,080,382 |
| Jan 19, 2026 | 365.00 | 397.00 | 363.00 | 391.75 | 391.75 | 7.33% | 1,383,206 |
| Jan 16, 2026 | 354.25 | 365.00 | 345.50 | 365.00 | 365.00 | 3.03% | 1,281,835 |
| Jan 15, 2026 | 370.00 | 392.00 | 352.50 | 354.25 | 354.25 | -5.97% | 1,350,671 |
| Jan 14, 2026 | 360.00 | 380.00 | 336.00 | 376.75 | 376.75 | 2.10% | 1,849,561 |
| Jan 13, 2026 | 393.50 | 393.50 | 360.00 | 369.00 | 369.00 | -7.75% | 1,558,963 |
| Jan 12, 2026 | 440.00 | 441.00 | 400.00 | 400.00 | 400.00 | -9.50% | 1,619,748 |
| 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 |