Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey flag Turkey · Delayed Price · Currency is TRY
147.10
+1.90 (1.31%)
At close: Oct 27, 2025

IST:KLRHO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025145.20150.30143.10147.10147.101.31%3,048,541
Oct 24, 2025151.50152.60139.00145.20145.20-1.96%4,956,932
Oct 23, 2025162.60164.90148.10148.10148.10-9.58%6,798,532
Oct 22, 2025163.20166.60158.10163.80163.800.43%3,018,391
Oct 21, 2025159.00164.30155.40163.10163.104.22%3,340,521
Oct 20, 2025149.30157.30146.20156.50156.504.68%3,052,269
Oct 17, 2025149.60152.80142.80149.50149.500.20%2,805,215
Oct 16, 2025139.80154.00138.30149.20149.206.57%5,649,259
Oct 15, 2025154.70165.00140.00140.00140.00-9.50%8,064,990
Oct 14, 2025151.00155.10145.90154.70154.702.45%3,696,200
Oct 13, 2025138.00151.40137.60151.00151.008.32%3,822,854
Oct 10, 2025128.60139.90125.80139.40139.408.40%4,192,715
Oct 9, 2025122.50128.60120.60128.60128.604.98%2,358,074
Oct 8, 2025118.60124.30118.60122.50122.501.41%2,583,535
Oct 7, 2025121.00122.40117.50120.80120.80-0.17%2,092,040
Oct 6, 2025117.80121.30113.50121.00121.002.72%3,123,008
Oct 3, 2025117.10121.90114.00117.80117.800.60%3,322,327
Oct 2, 2025117.10118.00108.90117.10117.10-3,078,932
Oct 1, 2025112.00121.00108.80117.10117.105.50%5,436,076
Sep 30, 2025111.20112.00109.40111.00111.00-0.18%1,352,645
Sep 29, 2025111.00114.00107.60111.20111.200.18%3,402,883
Sep 26, 2025122.00122.90108.70111.00111.00-8.04%4,839,762
Sep 25, 2025117.00121.90116.20120.70120.703.61%9,640,482
Sep 24, 2025115.50121.20115.10116.50116.500.87%7,652,271
Sep 23, 2025115.80124.00110.10115.50115.501.40%12,701,520
Sep 22, 2025110.00123.90106.60113.90113.901.06%15,472,840
Sep 19, 2025104.00112.7098.80112.70112.709.95%9,046,686
Sep 18, 2025102.50102.5090.00102.50102.509.92%8,448,335
Sep 17, 202593.2593.2589.9093.2593.259.96%1,732,562
Sep 16, 202584.8084.8084.8084.8084.809.99%338,749
Sep 15, 202572.5077.1072.5077.1077.109.99%1,559,432
Sep 12, 202567.0070.1063.4570.1070.109.96%99,612,880
Sep 11, 202565.8566.5063.2063.7563.75-3.12%823,047
Sep 10, 202569.9070.4565.3565.8065.80-5.46%754,290
Sep 9, 202567.5570.0066.8569.6069.601.38%943,649
Sep 8, 202565.9071.2065.0068.6568.653.47%1,987,670
Sep 5, 202568.8569.0066.3566.3566.35-1.99%450,394
Sep 4, 202567.6069.0066.1067.7067.700.45%756,100
Sep 3, 202564.0068.6562.1567.4067.405.31%3,364,440
Sep 2, 202564.9065.8562.0564.0064.00-1.39%608,416
Sep 1, 202568.0568.0563.7064.9064.901.09%753,925
Aug 29, 202565.5565.5563.9064.2064.200.08%324,539
Aug 28, 202564.2565.9064.0064.1564.150.08%361,629
Aug 27, 202567.2567.2564.1064.1064.10-4.68%557,206
Aug 26, 202567.2067.4563.8567.2567.250.22%972,376
Aug 25, 202565.1568.4065.1567.1067.105.50%928,935
Aug 22, 202564.2566.7063.6063.6063.60-1.01%1,344,003
Aug 21, 202563.4569.5060.7564.2564.251.66%2,634,275
Aug 20, 202569.2069.4062.6063.2063.20-9.00%3,733,351
Aug 19, 202564.6571.1063.8569.4569.457.42%2,247,030