Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 147.10
+1.90 (1.31%)
At close: Oct 27, 2025
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 145.20 | 150.30 | 143.10 | 147.10 | 147.10 | 1.31% | 3,048,541 |
| Oct 24, 2025 | 151.50 | 152.60 | 139.00 | 145.20 | 145.20 | -1.96% | 4,956,932 |
| Oct 23, 2025 | 162.60 | 164.90 | 148.10 | 148.10 | 148.10 | -9.58% | 6,798,532 |
| Oct 22, 2025 | 163.20 | 166.60 | 158.10 | 163.80 | 163.80 | 0.43% | 3,018,391 |
| Oct 21, 2025 | 159.00 | 164.30 | 155.40 | 163.10 | 163.10 | 4.22% | 3,340,521 |
| Oct 20, 2025 | 149.30 | 157.30 | 146.20 | 156.50 | 156.50 | 4.68% | 3,052,269 |
| Oct 17, 2025 | 149.60 | 152.80 | 142.80 | 149.50 | 149.50 | 0.20% | 2,805,215 |
| Oct 16, 2025 | 139.80 | 154.00 | 138.30 | 149.20 | 149.20 | 6.57% | 5,649,259 |
| Oct 15, 2025 | 154.70 | 165.00 | 140.00 | 140.00 | 140.00 | -9.50% | 8,064,990 |
| Oct 14, 2025 | 151.00 | 155.10 | 145.90 | 154.70 | 154.70 | 2.45% | 3,696,200 |
| Oct 13, 2025 | 138.00 | 151.40 | 137.60 | 151.00 | 151.00 | 8.32% | 3,822,854 |
| Oct 10, 2025 | 128.60 | 139.90 | 125.80 | 139.40 | 139.40 | 8.40% | 4,192,715 |
| Oct 9, 2025 | 122.50 | 128.60 | 120.60 | 128.60 | 128.60 | 4.98% | 2,358,074 |
| Oct 8, 2025 | 118.60 | 124.30 | 118.60 | 122.50 | 122.50 | 1.41% | 2,583,535 |
| Oct 7, 2025 | 121.00 | 122.40 | 117.50 | 120.80 | 120.80 | -0.17% | 2,092,040 |
| Oct 6, 2025 | 117.80 | 121.30 | 113.50 | 121.00 | 121.00 | 2.72% | 3,123,008 |
| Oct 3, 2025 | 117.10 | 121.90 | 114.00 | 117.80 | 117.80 | 0.60% | 3,322,327 |
| Oct 2, 2025 | 117.10 | 118.00 | 108.90 | 117.10 | 117.10 | - | 3,078,932 |
| Oct 1, 2025 | 112.00 | 121.00 | 108.80 | 117.10 | 117.10 | 5.50% | 5,436,076 |
| Sep 30, 2025 | 111.20 | 112.00 | 109.40 | 111.00 | 111.00 | -0.18% | 1,352,645 |
| Sep 29, 2025 | 111.00 | 114.00 | 107.60 | 111.20 | 111.20 | 0.18% | 3,402,883 |
| Sep 26, 2025 | 122.00 | 122.90 | 108.70 | 111.00 | 111.00 | -8.04% | 4,839,762 |
| Sep 25, 2025 | 117.00 | 121.90 | 116.20 | 120.70 | 120.70 | 3.61% | 9,640,482 |
| Sep 24, 2025 | 115.50 | 121.20 | 115.10 | 116.50 | 116.50 | 0.87% | 7,652,271 |
| Sep 23, 2025 | 115.80 | 124.00 | 110.10 | 115.50 | 115.50 | 1.40% | 12,701,520 |
| Sep 22, 2025 | 110.00 | 123.90 | 106.60 | 113.90 | 113.90 | 1.06% | 15,472,840 |
| Sep 19, 2025 | 104.00 | 112.70 | 98.80 | 112.70 | 112.70 | 9.95% | 9,046,686 |
| Sep 18, 2025 | 102.50 | 102.50 | 90.00 | 102.50 | 102.50 | 9.92% | 8,448,335 |
| Sep 17, 2025 | 93.25 | 93.25 | 89.90 | 93.25 | 93.25 | 9.96% | 1,732,562 |
| Sep 16, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 9.99% | 338,749 |
| Sep 15, 2025 | 72.50 | 77.10 | 72.50 | 77.10 | 77.10 | 9.99% | 1,559,432 |
| Sep 12, 2025 | 67.00 | 70.10 | 63.45 | 70.10 | 70.10 | 9.96% | 99,612,880 |
| Sep 11, 2025 | 65.85 | 66.50 | 63.20 | 63.75 | 63.75 | -3.12% | 823,047 |
| Sep 10, 2025 | 69.90 | 70.45 | 65.35 | 65.80 | 65.80 | -5.46% | 754,290 |
| Sep 9, 2025 | 67.55 | 70.00 | 66.85 | 69.60 | 69.60 | 1.38% | 943,649 |
| Sep 8, 2025 | 65.90 | 71.20 | 65.00 | 68.65 | 68.65 | 3.47% | 1,987,670 |
| Sep 5, 2025 | 68.85 | 69.00 | 66.35 | 66.35 | 66.35 | -1.99% | 450,394 |
| Sep 4, 2025 | 67.60 | 69.00 | 66.10 | 67.70 | 67.70 | 0.45% | 756,100 |
| Sep 3, 2025 | 64.00 | 68.65 | 62.15 | 67.40 | 67.40 | 5.31% | 3,364,440 |
| Sep 2, 2025 | 64.90 | 65.85 | 62.05 | 64.00 | 64.00 | -1.39% | 608,416 |
| Sep 1, 2025 | 68.05 | 68.05 | 63.70 | 64.90 | 64.90 | 1.09% | 753,925 |
| Aug 29, 2025 | 65.55 | 65.55 | 63.90 | 64.20 | 64.20 | 0.08% | 324,539 |
| Aug 28, 2025 | 64.25 | 65.90 | 64.00 | 64.15 | 64.15 | 0.08% | 361,629 |
| Aug 27, 2025 | 67.25 | 67.25 | 64.10 | 64.10 | 64.10 | -4.68% | 557,206 |
| Aug 26, 2025 | 67.20 | 67.45 | 63.85 | 67.25 | 67.25 | 0.22% | 972,376 |
| Aug 25, 2025 | 65.15 | 68.40 | 65.15 | 67.10 | 67.10 | 5.50% | 928,935 |
| Aug 22, 2025 | 64.25 | 66.70 | 63.60 | 63.60 | 63.60 | -1.01% | 1,344,003 |
| Aug 21, 2025 | 63.45 | 69.50 | 60.75 | 64.25 | 64.25 | 1.66% | 2,634,275 |
| Aug 20, 2025 | 69.20 | 69.40 | 62.60 | 63.20 | 63.20 | -9.00% | 3,733,351 |
| Aug 19, 2025 | 64.65 | 71.10 | 63.85 | 69.45 | 69.45 | 7.42% | 2,247,030 |