Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 119.20
-10.40 (-8.02%)
Last updated: Mar 19, 2026, 12:39 PM GMT+3
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 118.50 | 130.60 | 116.70 | 125.70 | - | -3.01% | 4,681,227 |
| Mar 18, 2026 | 135.60 | 137.00 | 129.60 | 129.60 | 129.60 | -9.94% | 1,326,351 |
| Mar 17, 2026 | 149.10 | 149.80 | 143.90 | 143.90 | 143.90 | -9.95% | 1,779,778 |
| Mar 16, 2026 | 163.70 | 165.00 | 159.80 | 159.80 | 159.80 | -9.97% | 3,149,425 |
| Mar 13, 2026 | 205.10 | 216.90 | 177.50 | 177.50 | 177.50 | -9.99% | 6,601,692 |
| Mar 12, 2026 | 181.10 | 197.20 | 181.10 | 197.20 | 197.20 | 9.98% | 2,374,686 |
| Mar 11, 2026 | 163.00 | 179.30 | 163.00 | 179.30 | 179.30 | 10.00% | 5,019,452 |
| Mar 10, 2026 | 155.10 | 177.70 | 155.10 | 163.00 | 163.00 | -1.45% | 11,535,720 |
| Mar 9, 2026 | 165.40 | 174.70 | 165.00 | 165.40 | 165.40 | -9.77% | 2,656,603 |
| Mar 6, 2026 | 191.60 | 194.00 | 183.30 | 183.30 | 183.30 | -9.97% | 5,051,889 |
| Mar 5, 2026 | 212.00 | 227.20 | 203.60 | 203.60 | 203.60 | -9.99% | 9,223,538 |
| Mar 4, 2026 | 226.20 | 250.75 | 226.20 | 226.20 | 226.20 | -9.97% | 10,519,637 |
| Mar 3, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | -9.95% | 33,321 |
| Mar 2, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -10.00% | 26,632 |
| Feb 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -9.95% | 578,866 |
| Feb 26, 2026 | 344.25 | 344.25 | 344.25 | 344.25 | 344.25 | -10.00% | 130,577 |
| Feb 25, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | -10.00% | 309,679 |
| Feb 24, 2026 | 356.25 | 427.25 | 356.25 | 425.00 | 425.00 | 7.39% | 8,069,365 |
| Feb 23, 2026 | 440.50 | 474.50 | 395.75 | 395.75 | 395.75 | -9.95% | 3,857,525 |
| Feb 20, 2026 | 441.75 | 482.75 | 430.00 | 439.50 | 439.50 | -7.72% | 4,259,126 |
| Feb 19, 2026 | 529.00 | 560.50 | 476.25 | 476.25 | 476.25 | -9.97% | 2,462,873 |
| Feb 18, 2026 | 517.00 | 548.00 | 498.75 | 529.00 | 529.00 | 3.12% | 3,561,184 |
| Feb 17, 2026 | 475.25 | 521.50 | 475.00 | 513.00 | 513.00 | 8.00% | 3,339,804 |
| Feb 16, 2026 | 432.00 | 475.00 | 415.25 | 475.00 | 475.00 | 9.95% | 3,507,558 |
| Feb 13, 2026 | 427.00 | 475.00 | 420.75 | 432.00 | 432.00 | -7.54% | 7,308,661 |
| Feb 12, 2026 | 475.50 | 480.00 | 467.25 | 467.25 | 467.25 | -9.97% | 1,620,156 |
| Feb 11, 2026 | 576.50 | 613.50 | 519.00 | 519.00 | 519.00 | -9.97% | 2,742,539 |
| Feb 10, 2026 | 576.50 | 610.00 | 560.50 | 576.50 | 576.50 | - | 2,460,927 |
| Feb 9, 2026 | 562.00 | 610.00 | 542.00 | 576.50 | 576.50 | 2.04% | 2,427,196 |
| Feb 6, 2026 | 610.00 | 631.50 | 562.50 | 565.00 | 565.00 | -8.20% | 3,031,468 |
| Feb 5, 2026 | 660.00 | 689.50 | 604.00 | 615.50 | 615.50 | -6.53% | 3,256,911 |
| 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 |