Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
33.74
-0.36 (-1.06%)
At close: Aug 26, 2025, 6:00 PM GMT+3

IST:KLSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202534.1034.1433.6833.74--1.06%2,150,261
Aug 25, 202533.1234.1633.1234.10-3.21%3,232,763
Aug 22, 202533.5033.5832.9433.04--0.48%1,970,138
Aug 21, 202532.3833.6632.3033.20-3.04%3,233,198
Aug 20, 202532.8032.8432.0832.22--1.77%1,781,373
Aug 19, 202533.2033.3032.7032.80--0.91%1,540,245
Aug 18, 202532.9033.2832.7033.10-1.41%1,986,489
Aug 15, 202532.2632.8032.2032.64-1.24%1,448,333
Aug 14, 202532.4433.3032.0032.24--0.62%2,488,852
Aug 13, 202532.9633.3032.3832.44--1.40%1,514,327
Aug 12, 202533.8033.8032.8632.90--2.37%1,302,108
Aug 11, 202532.8234.0032.8233.70-2.74%3,025,139
Aug 8, 202533.2633.5032.6632.80--1.38%1,828,162
Aug 7, 202533.9834.1033.1633.26--1.66%3,004,393
Aug 6, 202533.9034.1633.4033.82--0.18%3,013,761
Aug 5, 202534.9435.3833.8233.88--2.25%3,789,402
Aug 4, 202534.8035.2034.2034.66--0.74%3,986,569
Aug 1, 202534.8435.7634.0034.92-0.34%5,732,227
Jul 31, 202535.3036.9634.6434.80-2.41%16,309,310
Jul 30, 202530.9233.9830.9233.98-9.97%9,480,022
Jul 29, 202530.4231.2630.4230.90-1.58%2,543,201
Jul 28, 202530.7030.9630.4030.42--0.91%1,287,517
Jul 25, 202531.0831.1230.5630.70--1.22%1,717,578
Jul 24, 202530.6431.5430.3231.08-1.44%3,455,564
Jul 23, 202529.6430.9029.5430.64-3.65%5,447,024
Jul 22, 202529.5029.9029.3829.56-0.27%2,404,552
Jul 21, 202529.4229.7629.3629.48-0.41%2,893,644
Jul 18, 202529.3629.4629.0029.36-0.34%1,164,745
Jul 17, 202528.7429.3828.7429.26-1.95%1,282,403
Jul 16, 202528.9229.7028.5228.70--0.76%1,847,954
Jul 14, 202529.1429.5028.8628.92--0.75%1,054,048
Jul 11, 202529.2229.4628.7629.14-0.14%1,230,279
Jul 10, 202528.6829.2828.6829.10-1.61%1,306,966
Jul 9, 202528.3828.7828.2428.64-0.92%1,060,041
Jul 8, 202528.8229.1828.3228.38--1.46%849,340
Jul 7, 202529.3229.3228.1228.80--2.37%973,612
Jul 4, 202529.5229.6629.2429.50--779,546
Jul 3, 202529.1629.7029.1629.50-1.72%1,065,275
Jul 2, 202529.2429.7428.9029.00--0.62%1,710,820
Jul 1, 202528.9629.4028.8629.18-0.83%1,235,049
Jun 30, 202528.2629.1628.0628.94-2.41%1,914,297
Jun 27, 202528.4028.4628.0028.26--970,784
Jun 26, 202528.6829.1428.2628.26--0.21%1,404,339
Jun 25, 202528.3628.4827.8828.32-0.43%1,144,383
Jun 24, 202527.8228.3027.5028.20-4.68%1,370,418
Jun 23, 202527.0227.1026.7426.94--0.66%902,453
Jun 20, 202527.0027.8227.0027.12-0.89%1,174,550
Jun 19, 202527.0827.2826.8426.88--0.44%1,016,509
Jun 18, 202527.5027.5227.0027.00--1.82%1,163,770
Jun 17, 202527.8628.0027.5027.50--1.22%1,559,121