Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 100.00
-3.00 (-2.91%)
At close: May 18, 2026
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 103.00 | 103.30 | 97.90 | 100.00 | 100.00 | -2.91% | 6,870,032 |
| May 15, 2026 | 105.50 | 106.00 | 102.60 | 103.00 | 103.00 | -2.46% | 5,158,051 |
| May 14, 2026 | 107.00 | 108.60 | 105.10 | 105.60 | 105.60 | -0.66% | 5,798,244 |
| May 13, 2026 | 109.90 | 115.10 | 105.10 | 106.30 | 106.30 | -3.28% | 9,608,747 |
| May 12, 2026 | 120.70 | 120.70 | 109.60 | 109.90 | 109.90 | -9.32% | 10,490,480 |
| May 11, 2026 | 140.90 | 147.80 | 121.20 | 121.20 | 121.20 | -9.96% | 24,812,000 |
| May 8, 2026 | 122.40 | 134.60 | 120.90 | 134.60 | 134.60 | 9.97% | 13,767,670 |
| May 7, 2026 | 111.70 | 122.40 | 106.20 | 122.40 | 122.40 | 9.97% | 17,099,900 |
| May 6, 2026 | 102.80 | 111.30 | 101.40 | 111.30 | 111.30 | 9.98% | 9,418,554 |
| May 5, 2026 | 103.50 | 105.50 | 100.70 | 101.20 | 101.20 | -1.84% | 6,242,712 |
| May 4, 2026 | 103.20 | 105.90 | 101.20 | 103.10 | 103.10 | 0.78% | 4,330,379 |
| Apr 30, 2026 | 102.90 | 104.90 | 102.00 | 102.30 | 102.30 | -0.97% | 3,353,166 |
| Apr 29, 2026 | 106.40 | 107.30 | 102.80 | 103.30 | 103.30 | -2.91% | 3,311,077 |
| Apr 28, 2026 | 108.40 | 108.40 | 105.00 | 106.40 | 106.40 | -0.65% | 3,185,355 |
| Apr 27, 2026 | 109.90 | 109.90 | 104.50 | 107.10 | 107.10 | -0.19% | 4,914,377 |
| Apr 24, 2026 | 109.20 | 110.50 | 106.20 | 107.30 | 107.30 | 0.28% | 4,526,451 |
| Apr 22, 2026 | 110.50 | 110.70 | 105.60 | 107.00 | 107.00 | -0.19% | 4,797,875 |
| Apr 21, 2026 | 112.00 | 112.90 | 106.60 | 107.20 | 107.20 | -2.72% | 8,012,984 |
| Apr 20, 2026 | 121.80 | 129.20 | 110.20 | 110.20 | 110.20 | -8.09% | 22,814,100 |
| Apr 17, 2026 | 110.80 | 119.90 | 110.30 | 119.90 | 119.90 | 10.00% | 9,970,200 |
| Apr 16, 2026 | 110.70 | 112.20 | 107.50 | 109.00 | 109.00 | -1.27% | 5,876,297 |
| Apr 15, 2026 | 110.80 | 116.60 | 109.90 | 110.40 | 110.40 | 0.82% | 6,996,600 |
| Apr 14, 2026 | 109.60 | 115.10 | 106.70 | 109.50 | 109.50 | 2.34% | 9,328,565 |
| Apr 13, 2026 | 105.20 | 109.70 | 100.50 | 107.00 | 107.00 | 0.85% | 8,045,003 |
| Apr 10, 2026 | 103.90 | 108.10 | 103.10 | 106.10 | 106.10 | 3.11% | 6,453,366 |
| Apr 9, 2026 | 105.90 | 108.20 | 102.00 | 102.90 | 102.90 | -2.65% | 4,982,959 |
| Apr 8, 2026 | 109.00 | 110.30 | 105.70 | 105.70 | 105.70 | 2.32% | 5,534,237 |
| Apr 7, 2026 | 109.00 | 114.70 | 103.00 | 103.30 | 103.30 | -5.23% | 10,266,290 |
| Apr 6, 2026 | 115.00 | 121.20 | 109.00 | 109.00 | 109.00 | -7.47% | 9,385,979 |
| Apr 3, 2026 | 129.00 | 129.70 | 116.10 | 117.80 | 117.80 | -8.68% | 21,593,530 |
| Apr 2, 2026 | 144.00 | 152.90 | 128.10 | 129.00 | 129.00 | -9.35% | 23,869,890 |
| Apr 1, 2026 | 133.20 | 142.30 | 129.40 | 142.30 | 142.30 | 9.97% | 12,407,660 |
| Mar 31, 2026 | 120.60 | 129.40 | 118.20 | 129.40 | 129.40 | 9.94% | 7,614,030 |
| Mar 30, 2026 | 107.00 | 117.70 | 104.10 | 117.70 | 117.70 | 10.00% | 7,978,449 |
| Mar 27, 2026 | 102.70 | 107.50 | 99.30 | 107.00 | 107.00 | 4.49% | 6,136,502 |
| Mar 26, 2026 | 111.30 | 112.00 | 102.00 | 102.40 | 102.40 | -6.91% | 3,650,967 |
| Mar 25, 2026 | 111.90 | 115.80 | 108.40 | 110.00 | 110.00 | -1.43% | 7,023,417 |
| Mar 24, 2026 | 120.00 | 122.00 | 111.50 | 111.60 | 111.60 | -8.82% | 6,388,159 |
| Mar 23, 2026 | 118.00 | 130.10 | 107.80 | 122.40 | 122.40 | 2.68% | 16,495,440 |
| Mar 19, 2026 | 118.40 | 130.70 | 116.70 | 119.20 | 119.20 | -8.02% | 11,825,630 |
| 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 |