Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 42.34
-4.70 (-9.99%)
Sep 18, 2026, 6:09 PM GMT+3
IST:KLRHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.00 | 45.04 | 42.34 | 42.34 | 42.34 | -9.99% | 1,055,525 |
| Sep 17, 2026 | 52.25 | 52.25 | 47.04 | 47.04 | 47.04 | -9.97% | 3,102,097 |
| Sep 16, 2026 | 55.75 | 55.75 | 50.05 | 52.25 | 52.25 | -5.26% | 34,949,764 |
| Sep 15, 2026 | 58.50 | 59.25 | 55.15 | 55.15 | 55.15 | -5.73% | 2,001,107 |
| Sep 14, 2026 | 61.45 | 62.05 | 58.40 | 58.50 | 58.50 | -5.95% | 1,556,791 |
| Sep 11, 2026 | 62.45 | 63.10 | 60.45 | 62.20 | 62.20 | 0.16% | 9,454,226 |
| Sep 10, 2026 | 63.85 | 63.85 | 61.50 | 62.10 | 62.10 | -1.51% | 1,132,347 |
| Sep 9, 2026 | 63.35 | 65.30 | 62.85 | 63.05 | 63.05 | -0.47% | 1,519,032 |
| Sep 8, 2026 | 62.20 | 64.80 | 61.90 | 63.35 | 63.35 | 1.77% | 2,409,065 |
| Sep 7, 2026 | 63.95 | 64.05 | 62.20 | 62.25 | 62.25 | -1.58% | 1,390,119 |
| Sep 4, 2026 | 64.50 | 65.00 | 62.90 | 63.25 | 63.25 | 0.80% | 8,952,855 |
| Sep 3, 2026 | 65.45 | 66.40 | 62.70 | 62.75 | 62.75 | -3.68% | 1,259,207 |
| Sep 2, 2026 | 65.55 | 65.60 | 64.70 | 65.15 | 65.15 | -1.29% | 968,429 |
| Sep 1, 2026 | 65.85 | 66.30 | 65.00 | 66.00 | 66.00 | 0.23% | 1,274,806 |
| Aug 31, 2026 | 65.85 | 65.95 | 64.70 | 65.85 | 65.85 | 0.08% | 1,853,192 |
| Aug 28, 2026 | 65.05 | 66.45 | 64.50 | 65.80 | 65.80 | 1.23% | 1,955,310 |
| Aug 27, 2026 | 67.20 | 67.35 | 63.85 | 65.00 | 65.00 | -2.03% | 2,431,822 |
| Aug 26, 2026 | 67.30 | 68.50 | 65.60 | 66.35 | 66.35 | -1.26% | 5,992,303 |
| Aug 25, 2026 | 68.85 | 69.75 | 67.00 | 67.20 | 67.20 | -2.40% | 4,536,784 |
| Aug 24, 2026 | 66.35 | 70.50 | 65.95 | 68.85 | 68.85 | 5.11% | 5,590,519 |
| Aug 21, 2026 | 66.55 | 67.35 | 65.25 | 65.50 | 65.50 | -1.58% | 2,313,637 |
| Aug 20, 2026 | 66.75 | 67.20 | 65.00 | 66.55 | 66.55 | -0.30% | 2,754,178 |
| Aug 19, 2026 | 68.00 | 68.55 | 64.65 | 66.75 | 66.75 | -0.67% | 4,737,720 |
| Aug 18, 2026 | 72.65 | 72.65 | 67.20 | 67.20 | 67.20 | -7.50% | 4,838,338 |
| Aug 17, 2026 | 82.00 | 82.25 | 72.55 | 72.65 | 72.65 | -9.58% | 12,711,703 |
| Aug 14, 2026 | 73.05 | 80.35 | 73.05 | 80.35 | 80.35 | 9.99% | 11,690,767 |
| Aug 13, 2026 | 75.10 | 75.20 | 72.00 | 73.05 | 73.05 | -1.08% | 2,229,931 |
| Aug 12, 2026 | 74.25 | 76.20 | 73.80 | 73.85 | 73.85 | -1.53% | 2,036,042 |
| Aug 11, 2026 | 74.45 | 75.65 | 72.85 | 75.00 | 75.00 | 0.74% | 1,570,808 |
| Aug 10, 2026 | 78.75 | 78.75 | 74.25 | 74.45 | 74.45 | -4.55% | 2,743,198 |
| Aug 7, 2026 | 76.85 | 78.45 | 76.10 | 78.00 | 78.00 | 1.10% | 1,580,314 |
| Aug 6, 2026 | 76.75 | 78.40 | 76.50 | 77.15 | 77.15 | -0.90% | 991,866 |
| Aug 5, 2026 | 76.25 | 78.55 | 75.80 | 77.85 | 77.85 | 2.23% | 1,797,867 |
| Aug 4, 2026 | 73.80 | 76.15 | 73.55 | 76.15 | 76.15 | 3.18% | 1,467,165 |
| Aug 3, 2026 | 74.30 | 75.25 | 72.10 | 73.80 | 73.80 | 0.68% | 1,977,802 |
| Jul 31, 2026 | 77.00 | 79.20 | 73.25 | 73.30 | 73.30 | -4.74% | 2,585,449 |
| Jul 30, 2026 | 75.80 | 77.05 | 73.05 | 76.95 | 76.95 | 1.58% | 2,444,301 |
| Jul 29, 2026 | 78.15 | 78.40 | 75.05 | 75.75 | 75.75 | -2.01% | 1,644,051 |
| Jul 28, 2026 | 80.65 | 80.85 | 77.20 | 77.30 | 77.30 | -4.15% | 1,706,229 |
| Jul 27, 2026 | 82.50 | 82.50 | 80.45 | 80.65 | 80.65 | -0.62% | 1,839,518 |
| Jul 24, 2026 | 83.90 | 85.20 | 80.70 | 81.15 | 81.15 | -2.99% | 2,564,643 |
| Jul 23, 2026 | 85.00 | 88.70 | 83.50 | 83.65 | 83.65 | -2.62% | 3,232,981 |
| Jul 22, 2026 | 80.50 | 87.50 | 80.00 | 85.90 | 85.90 | 6.91% | 7,074,408 |
| Jul 21, 2026 | 83.15 | 83.80 | 80.00 | 80.35 | 80.35 | -3.31% | 2,615,731 |
| Jul 20, 2026 | 85.00 | 85.20 | 82.55 | 83.10 | 83.10 | -1.66% | 3,411,653 |
| Jul 17, 2026 | 92.50 | 92.50 | 83.90 | 84.50 | 84.50 | -8.89% | 5,888,165 |
| Jul 16, 2026 | 89.65 | 93.60 | 89.50 | 92.75 | 92.75 | 2.37% | 2,549,546 |
| Jul 14, 2026 | 87.65 | 91.50 | 85.40 | 90.60 | 90.60 | 3.31% | 3,444,167 |
| Jul 13, 2026 | 84.75 | 87.75 | 83.75 | 87.70 | 87.70 | 2.51% | 2,626,952 |
| Jul 10, 2026 | 84.00 | 85.80 | 82.85 | 85.55 | 85.55 | 1.85% | 2,547,265 |