Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 63.00
-1.00 (-1.56%)
Last updated: Jul 31, 2025
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 62.20 | 63.65 | 60.95 | 61.85 | - | -0.56% | 1,476,964 |
| Jul 31, 2025 | 64.10 | 65.00 | 61.40 | 62.20 | - | -2.81% | 1,525,914 |
| Jul 30, 2025 | 66.95 | 68.00 | 64.00 | 64.00 | - | -4.41% | 792,858 |
| Jul 29, 2025 | 68.00 | 72.00 | 64.95 | 66.95 | - | -1.47% | 1,584,571 |
| Jul 28, 2025 | 63.75 | 68.65 | 63.60 | 67.95 | - | 6.92% | 2,459,516 |
| Jul 25, 2025 | 65.20 | 65.85 | 63.50 | 63.55 | - | -2.23% | 652,650 |
| Jul 24, 2025 | 65.00 | 67.00 | 60.25 | 65.00 | - | 0.31% | 4,071,332 |
| Jul 23, 2025 | 69.65 | 70.10 | 64.45 | 64.80 | - | -5.54% | 1,723,015 |
| Jul 22, 2025 | 69.00 | 69.95 | 68.00 | 68.60 | - | -0.29% | 798,108 |
| Jul 21, 2025 | 70.35 | 72.50 | 68.40 | 68.80 | - | -2.06% | 1,276,371 |
| Jul 18, 2025 | 69.70 | 71.20 | 69.35 | 70.25 | - | 0.79% | 570,815 |
| Jul 17, 2025 | 70.35 | 71.15 | 69.15 | 69.70 | - | 0.87% | 413,028 |
| Jul 16, 2025 | 70.75 | 72.00 | 69.10 | 69.10 | - | -2.33% | 883,013 |
| Jul 14, 2025 | 68.90 | 71.45 | 68.50 | 70.75 | - | 3.13% | 794,838 |
| Jul 11, 2025 | 67.00 | 70.35 | 66.25 | 68.60 | - | 2.69% | 1,083,437 |
| Jul 10, 2025 | 69.50 | 70.25 | 66.55 | 66.80 | - | -3.88% | 1,182,751 |
| Jul 9, 2025 | 69.80 | 71.15 | 68.75 | 69.50 | - | 1.46% | 620,058 |
| Jul 8, 2025 | 68.05 | 70.40 | 68.05 | 68.50 | - | 0.74% | 715,976 |
| Jul 7, 2025 | 69.60 | 71.50 | 67.60 | 68.00 | - | -3.48% | 705,060 |
| Jul 4, 2025 | 68.05 | 70.80 | 64.65 | 70.45 | - | 3.37% | 1,471,166 |
| Jul 3, 2025 | 70.00 | 71.00 | 68.10 | 68.15 | - | -1.16% | 828,675 |
| Jul 2, 2025 | 69.30 | 71.65 | 66.90 | 68.95 | - | -0.36% | 1,294,547 |
| Jul 1, 2025 | 70.10 | 73.00 | 67.80 | 69.20 | - | -1.28% | 2,545,984 |
| Jun 30, 2025 | 77.35 | 82.90 | 69.65 | 70.10 | - | -9.37% | 8,099,935 |
| Jun 27, 2025 | 77.45 | 78.55 | 76.40 | 77.35 | - | 0.32% | 1,206,336 |
| Jun 26, 2025 | 73.45 | 78.85 | 72.60 | 77.10 | - | 4.97% | 2,367,885 |
| Jun 25, 2025 | 72.60 | 74.55 | 70.90 | 73.45 | - | 2.30% | 1,709,795 |
| Jun 24, 2025 | 76.55 | 79.25 | 71.05 | 71.80 | - | -3.95% | 3,019,884 |
| Jun 23, 2025 | 68.25 | 76.15 | 68.00 | 74.75 | - | 6.86% | 2,665,008 |
| Jun 20, 2025 | 67.00 | 72.85 | 66.50 | 69.95 | - | 5.58% | 3,448,606 |
| Jun 19, 2025 | 67.75 | 68.70 | 66.00 | 66.25 | - | -1.56% | 1,651,181 |
| Jun 18, 2025 | 65.15 | 70.70 | 65.15 | 67.30 | - | 1.74% | 3,214,150 |
| Jun 17, 2025 | 66.50 | 68.65 | 64.95 | 66.15 | - | -0.53% | 2,161,491 |
| Jun 16, 2025 | 67.00 | 70.50 | 63.20 | 66.50 | - | 0.30% | 6,751,584 |
| Jun 13, 2025 | 62.70 | 68.00 | 60.00 | 66.30 | - | 1.61% | 3,163,405 |
| Jun 12, 2025 | 65.20 | 72.05 | 64.80 | 65.25 | - | -0.38% | 5,047,045 |
| Jun 11, 2025 | 70.00 | 71.40 | 65.50 | 65.50 | - | -6.43% | 2,302,209 |
| Jun 10, 2025 | 72.50 | 72.90 | 68.50 | 70.00 | - | -3.45% | 4,267,684 |
| Jun 5, 2025 | 67.10 | 73.25 | 66.20 | 72.50 | - | 8.05% | 3,123,644 |
| Jun 4, 2025 | 62.00 | 67.45 | 59.40 | 67.10 | - | 8.66% | 4,388,070 |
| Jun 3, 2025 | 57.25 | 62.80 | 56.50 | 61.75 | - | 7.86% | 3,188,895 |
| Jun 2, 2025 | 55.05 | 57.95 | 53.30 | 57.25 | - | 2.14% | 10,591,220 |
| May 30, 2025 | 55.00 | 58.70 | 50.90 | 56.05 | - | 4.86% | 4,588,243 |
| May 29, 2025 | 52.00 | 53.45 | 50.00 | 53.45 | - | 2.20% | 2,295,333 |
| May 28, 2025 | 52.00 | 54.55 | 48.00 | 52.30 | - | 5.15% | 6,594,374 |
| May 27, 2025 | 45.96 | 49.74 | 44.70 | 49.74 | - | 10.00% | 3,961,833 |
| May 26, 2025 | 47.40 | 48.00 | 45.10 | 45.22 | - | -4.60% | 2,180,999 |
| May 23, 2025 | 49.46 | 49.76 | 44.76 | 47.40 | - | -3.62% | 7,769,447 |
| May 22, 2025 | 44.72 | 49.18 | 44.72 | 49.18 | - | 9.97% | 7,612,745 |
| May 21, 2025 | 43.70 | 44.72 | 38.28 | 44.72 | - | 9.99% | 3,269,149 |