Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey · Delayed Price · Currency is TRY 31.68
-0.08 (-0.25%)
At close: Nov 7, 2025
IST:KLSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 31.76 | 33.10 | 31.52 | 31.68 | 31.68 | -0.25% | 2,116,021 |
| Nov 6, 2025 | 32.74 | 32.74 | 31.66 | 31.76 | 31.76 | -1.18% | 922,035 |
| Nov 5, 2025 | 31.70 | 32.46 | 31.34 | 32.14 | 32.14 | 1.71% | 1,412,503 |
| Nov 4, 2025 | 32.70 | 32.70 | 31.60 | 31.60 | 31.60 | -2.71% | 1,241,103 |
| Nov 3, 2025 | 31.50 | 33.34 | 31.28 | 32.48 | 32.48 | 3.37% | 3,111,114 |
| Oct 31, 2025 | 29.70 | 32.18 | 29.52 | 31.42 | 31.42 | 5.79% | 3,599,101 |
| Oct 30, 2025 | 30.00 | 30.10 | 29.62 | 29.70 | 29.70 | 0.47% | 795,427 |
| Oct 28, 2025 | 29.86 | 29.90 | 29.44 | 29.56 | 29.56 | -1.00% | 415,693 |
| Oct 27, 2025 | 29.50 | 30.00 | 29.50 | 29.86 | 29.86 | 1.22% | 769,195 |
| Oct 24, 2025 | 28.72 | 29.66 | 28.72 | 29.50 | 29.50 | 2.57% | 1,188,823 |
| Oct 23, 2025 | 29.00 | 29.08 | 28.70 | 28.76 | 28.76 | -0.28% | 743,405 |
| Oct 22, 2025 | 29.10 | 29.32 | 28.60 | 28.84 | 28.84 | -0.83% | 793,531 |
| Oct 21, 2025 | 28.62 | 29.38 | 28.52 | 29.08 | 29.08 | 1.61% | 993,681 |
| Oct 20, 2025 | 28.34 | 28.88 | 28.12 | 28.62 | 28.62 | 1.42% | 853,937 |
| Oct 17, 2025 | 28.36 | 28.46 | 27.88 | 28.22 | 28.22 | -0.42% | 1,022,074 |
| Oct 16, 2025 | 28.70 | 29.08 | 28.32 | 28.34 | 28.34 | -0.70% | 774,479 |
| Oct 15, 2025 | 28.26 | 28.90 | 28.26 | 28.54 | 28.54 | 1.21% | 1,267,052 |
| Oct 14, 2025 | 29.02 | 29.04 | 28.20 | 28.20 | 28.20 | -2.29% | 1,033,821 |
| Oct 13, 2025 | 29.18 | 29.18 | 28.86 | 28.86 | 28.86 | -1.77% | 784,685 |
| Oct 10, 2025 | 29.52 | 29.82 | 29.18 | 29.38 | 29.38 | -0.07% | 869,847 |
| Oct 9, 2025 | 29.64 | 29.92 | 29.40 | 29.40 | 29.40 | -0.34% | 956,836 |
| Oct 8, 2025 | 29.92 | 30.08 | 29.50 | 29.50 | 29.50 | -1.27% | 741,473 |
| Oct 7, 2025 | 29.50 | 30.10 | 29.40 | 29.88 | 29.88 | 1.29% | 849,439 |
| Oct 6, 2025 | 29.98 | 30.12 | 29.50 | 29.50 | 29.50 | -1.14% | 968,004 |
| Oct 3, 2025 | 30.30 | 30.42 | 29.84 | 29.84 | 29.84 | -1.06% | 879,136 |
| Oct 2, 2025 | 30.68 | 30.82 | 30.14 | 30.16 | 30.16 | -1.57% | 700,997 |
| Oct 1, 2025 | 30.68 | 30.90 | 30.00 | 30.64 | 30.64 | -0.13% | 1,315,363 |
| Sep 30, 2025 | 31.10 | 31.26 | 30.64 | 30.68 | 30.68 | -1.35% | 630,511 |
| Sep 29, 2025 | 31.86 | 31.90 | 31.00 | 31.10 | 31.10 | -2.20% | 1,104,845 |
| Sep 26, 2025 | 32.42 | 32.48 | 31.80 | 31.80 | 31.80 | -1.91% | 917,643 |
| Sep 25, 2025 | 32.74 | 33.16 | 32.30 | 32.42 | 32.42 | -0.98% | 940,902 |
| Sep 24, 2025 | 32.80 | 33.28 | 32.10 | 32.74 | 32.74 | -0.18% | 1,255,027 |
| Sep 23, 2025 | 33.20 | 33.50 | 32.76 | 32.80 | 32.80 | -2.09% | 1,534,001 |
| Sep 22, 2025 | 33.50 | 34.06 | 33.14 | 33.50 | 33.50 | 0.78% | 1,762,022 |
| Sep 19, 2025 | 32.86 | 33.36 | 32.62 | 33.24 | 33.24 | 1.34% | 1,544,652 |
| Sep 18, 2025 | 33.28 | 33.36 | 32.80 | 32.80 | 32.80 | -0.30% | 1,591,959 |
| Sep 17, 2025 | 32.54 | 33.62 | 32.42 | 32.90 | 32.90 | 1.11% | 2,150,962 |
| Sep 16, 2025 | 31.50 | 32.64 | 31.40 | 32.54 | 32.54 | 3.30% | 1,797,907 |
| Sep 15, 2025 | 29.78 | 31.88 | 29.48 | 31.50 | 31.50 | 5.85% | 1,405,426 |
| Sep 12, 2025 | 30.16 | 30.26 | 29.72 | 29.76 | 29.76 | -1.13% | 934,885 |
| Sep 11, 2025 | 30.70 | 31.28 | 29.94 | 30.10 | 30.10 | -1.95% | 1,075,014 |
| Sep 10, 2025 | 30.56 | 30.94 | 30.44 | 30.70 | 30.70 | 0.79% | 1,100,826 |
| Sep 9, 2025 | 30.50 | 31.24 | 30.46 | 30.46 | 30.46 | -0.13% | 1,364,094 |
| Sep 8, 2025 | 31.38 | 31.38 | 30.44 | 30.50 | 30.50 | -3.48% | 1,654,022 |
| Sep 5, 2025 | 32.40 | 32.50 | 31.50 | 31.60 | 31.60 | -1.80% | 1,500,431 |
| Sep 4, 2025 | 31.98 | 32.36 | 31.90 | 32.18 | 32.18 | 0.75% | 1,795,105 |
| Sep 3, 2025 | 31.96 | 32.12 | 31.20 | 31.94 | 31.94 | 0.06% | 1,778,250 |
| Sep 2, 2025 | 33.58 | 33.58 | 31.02 | 31.92 | 31.92 | -4.09% | 2,705,738 |
| Sep 1, 2025 | 32.76 | 33.56 | 32.72 | 33.28 | 33.28 | 1.71% | 1,965,479 |
| Aug 29, 2025 | 32.86 | 33.18 | 32.54 | 32.72 | 32.72 | -0.24% | 927,332 |