Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 233.00
-5.50 (-2.31%)
At close: Dec 15, 2025
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 144.10 | 147.60 | 132.30 | 134.40 | 134.40 | -7.31% | 3,339,359 |
| Oct 28, 2025 | 146.70 | 148.30 | 145.00 | 145.00 | 145.00 | -1.43% | 664,068 |
| 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 |