Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey · Delayed Price · Currency is TRY 29.88
+0.38 (1.29%)
At close: Oct 7, 2025
IST:KLSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 33.00 | 33.36 | 32.58 | 32.80 | 32.80 | -0.30% | 1,383,884 |
| Aug 27, 2025 | 33.74 | 33.96 | 32.88 | 32.90 | 32.90 | -2.49% | 1,726,767 |
| Aug 26, 2025 | 34.10 | 34.14 | 33.68 | 33.74 | 33.74 | -1.06% | 2,150,261 |
| Aug 25, 2025 | 33.12 | 34.16 | 33.12 | 34.10 | 34.10 | 3.21% | 3,232,763 |
| Aug 22, 2025 | 33.50 | 33.58 | 32.94 | 33.04 | 33.04 | -0.48% | 1,970,138 |
| Aug 21, 2025 | 32.38 | 33.66 | 32.30 | 33.20 | 33.20 | 3.04% | 3,233,198 |
| Aug 20, 2025 | 32.80 | 32.84 | 32.08 | 32.22 | 32.22 | -1.77% | 1,781,373 |
| Aug 19, 2025 | 33.20 | 33.30 | 32.70 | 32.80 | 32.80 | -0.91% | 1,540,245 |
| Aug 18, 2025 | 32.90 | 33.28 | 32.70 | 33.10 | 33.10 | 1.41% | 1,986,489 |
| Aug 15, 2025 | 32.26 | 32.80 | 32.20 | 32.64 | 32.64 | 1.24% | 1,448,333 |
| Aug 14, 2025 | 32.44 | 33.30 | 32.00 | 32.24 | 32.24 | -0.62% | 2,488,852 |
| Aug 13, 2025 | 32.96 | 33.30 | 32.38 | 32.44 | 32.44 | -1.40% | 1,514,327 |
| Aug 12, 2025 | 33.80 | 33.80 | 32.86 | 32.90 | 32.90 | -2.37% | 1,302,108 |
| Aug 11, 2025 | 32.82 | 34.00 | 32.82 | 33.70 | 33.70 | 2.74% | 3,025,139 |
| Aug 8, 2025 | 33.26 | 33.50 | 32.66 | 32.80 | 32.80 | -1.38% | 1,828,162 |
| Aug 7, 2025 | 33.98 | 34.10 | 33.16 | 33.26 | 33.26 | -1.66% | 3,004,393 |
| Aug 6, 2025 | 33.90 | 34.16 | 33.40 | 33.82 | 33.82 | -0.18% | 3,013,761 |
| Aug 5, 2025 | 34.94 | 35.38 | 33.82 | 33.88 | 33.88 | -2.25% | 3,789,402 |
| Aug 4, 2025 | 34.80 | 35.20 | 34.20 | 34.66 | 34.66 | -0.74% | 3,986,569 |
| Aug 1, 2025 | 34.84 | 35.76 | 34.00 | 34.92 | 34.92 | 0.34% | 5,732,227 |
| Jul 31, 2025 | 35.30 | 36.96 | 34.64 | 34.80 | 34.80 | 2.41% | 16,309,310 |