Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey · Delayed Price · Currency is TRY 65.30
-0.50 (-0.76%)
Aug 31, 2026, 2:20 PM GMT+3
IST:KLRHO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 87.55 | 89.30 | 84.00 | 84.00 | 84.00 | -3.78% | 3,515,865 |
| Jul 8, 2026 | 89.10 | 90.30 | 86.70 | 87.30 | 87.30 | -2.02% | 3,233,261 |
| Jul 7, 2026 | 91.65 | 94.50 | 89.00 | 89.10 | 89.10 | -2.78% | 4,777,744 |
| Jul 6, 2026 | 92.90 | 98.85 | 89.70 | 91.65 | 91.65 | -1.35% | 7,098,431 |
| Jul 3, 2026 | 91.00 | 92.90 | 88.90 | 92.90 | 92.90 | 2.94% | 3,662,770 |
| Jul 2, 2026 | 90.55 | 93.00 | 89.85 | 90.25 | 90.25 | -0.28% | 2,291,332 |
| Jul 1, 2026 | 89.90 | 91.15 | 88.20 | 90.50 | 90.50 | 1.80% | 3,597,776 |
| Jun 30, 2026 | 91.20 | 92.75 | 87.60 | 88.90 | 88.90 | -1.98% | 3,815,805 |
| Jun 29, 2026 | 89.35 | 93.00 | 89.35 | 90.70 | 90.70 | 1.51% | 3,791,163 |
| Jun 26, 2026 | 88.30 | 90.50 | 87.95 | 89.35 | 89.35 | 1.36% | 2,430,799 |
| Jun 25, 2026 | 94.00 | 94.50 | 87.80 | 88.15 | 88.15 | -5.67% | 3,921,304 |
| Jun 24, 2026 | 94.70 | 95.60 | 91.75 | 93.45 | 93.45 | 0.59% | 4,382,571 |
| Jun 23, 2026 | 91.95 | 97.65 | 90.20 | 92.90 | 92.90 | 2.60% | 6,735,163 |
| Jun 22, 2026 | 93.75 | 99.00 | 90.55 | 90.55 | 90.55 | -4.93% | 9,689,020 |
| Jun 19, 2026 | 94.00 | 96.05 | 91.10 | 95.25 | 95.25 | 0.42% | 5,828,541 |