Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 117.80
+0.70 (0.60%)
At close: Oct 3, 2025
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 66.00 | 66.00 | 63.70 | 64.65 | 64.65 | 0.47% | 347,830 |
| Aug 15, 2025 | 63.00 | 64.70 | 62.75 | 64.35 | 64.35 | 1.10% | 400,116 |
| Aug 14, 2025 | 67.70 | 67.70 | 63.50 | 63.65 | 63.65 | -3.34% | 540,857 |
| Aug 13, 2025 | 64.50 | 67.00 | 64.45 | 65.85 | 65.85 | 2.09% | 606,112 |
| Aug 12, 2025 | 63.20 | 65.70 | 62.75 | 64.50 | 64.50 | 2.71% | 850,494 |
| Aug 11, 2025 | 62.50 | 64.25 | 61.95 | 62.80 | 62.80 | 0.48% | 1,042,245 |
| Aug 8, 2025 | 64.65 | 65.55 | 62.35 | 62.50 | 62.50 | -2.72% | 603,836 |
| Aug 7, 2025 | 67.85 | 67.85 | 64.25 | 64.25 | 64.25 | -3.96% | 794,473 |
| Aug 6, 2025 | 67.00 | 67.20 | 65.35 | 66.90 | 66.90 | 0.83% | 728,305 |
| Aug 5, 2025 | 69.40 | 70.00 | 65.45 | 66.35 | 66.35 | -2.43% | 1,190,899 |
| Aug 4, 2025 | 62.20 | 68.00 | 62.20 | 68.00 | 68.00 | 9.94% | 2,051,415 |
| Aug 1, 2025 | 62.20 | 63.65 | 60.95 | 61.85 | 61.85 | -0.56% | 1,476,964 |
| Jul 31, 2025 | 64.10 | 65.00 | 61.40 | 62.20 | 62.20 | -2.81% | 1,525,914 |
| Jul 30, 2025 | 66.95 | 68.00 | 64.00 | 64.00 | 64.00 | -4.41% | 792,858 |
| Jul 29, 2025 | 68.00 | 72.00 | 64.95 | 66.95 | 66.95 | -1.47% | 1,584,571 |
| Jul 28, 2025 | 63.75 | 68.65 | 63.60 | 67.95 | 67.95 | 6.92% | 2,459,516 |