IST:KLSER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.18	27.52	27.00	27.20	27.20	0.07%	967,846
Feb 26, 2026	27.12	27.50	27.04	27.18	27.18	0.37%	875,464
Feb 25, 2026	27.68	27.82	27.00	27.08	27.08	-2.17%	1,269,367
Feb 24, 2026	27.76	28.12	27.66	27.68	27.68	-0.65%	965,434
Feb 23, 2026	28.32	28.62	27.86	27.86	27.86	-0.85%	1,318,162
Feb 20, 2026	28.00	28.36	27.86	28.10	28.10	0.36%	1,018,395
Feb 19, 2026	29.60	29.76	27.82	28.00	28.00	-4.89%	2,119,638
Feb 18, 2026	29.80	30.28	29.44	29.44	29.44	-1.60%	2,503,815
Feb 17, 2026	30.08	30.42	29.88	29.92	29.92	-0.47%	1,956,935
Feb 16, 2026	30.32	30.68	29.88	30.06	30.06	0.27%	3,502,998
Feb 13, 2026	29.20	30.20	29.08	29.98	29.98	3.24%	4,455,361
Feb 12, 2026	29.02	29.12	28.80	29.04	29.04	0.28%	1,457,046
Feb 11, 2026	29.18	29.22	28.74	28.96	28.96	-0.82%	1,417,548
Feb 10, 2026	28.72	29.22	28.64	29.20	29.20	1.81%	1,916,391
Feb 9, 2026	28.32	28.80	28.32	28.68	28.68	1.34%	1,684,961
Feb 6, 2026	28.98	28.98	28.06	28.30	28.30	-2.41%	2,060,523
Feb 5, 2026	27.96	29.36	27.82	29.00	29.00	3.79%	4,616,294
Feb 4, 2026	27.88	28.48	27.88	27.94	27.94	0.29%	1,309,773
Feb 3, 2026	27.80	28.12	27.74	27.86	27.86	0.65%	974,847
Feb 2, 2026	28.18	28.18	27.54	27.68	27.68	-1.84%	1,688,387
Jan 30, 2026	28.16	28.58	28.08	28.20	28.20	0.14%	2,088,129
Jan 29, 2026	28.42	28.56	28.08	28.16	28.16	-0.64%	1,801,217
Jan 28, 2026	28.60	28.84	28.30	28.34	28.34	-0.91%	2,116,401
Jan 27, 2026	28.52	28.80	28.36	28.60	28.60	0.21%	1,942,300
Jan 26, 2026	28.62	28.76	28.22	28.54	28.54	-0.28%	2,141,358
Jan 23, 2026	27.76	29.60	27.70	28.62	28.62	3.10%	5,375,972
Jan 22, 2026	27.26	28.16	27.26	27.76	27.76	1.98%	2,237,338
Jan 21, 2026	27.14	27.48	26.88	27.22	27.22	0.29%	1,378,337
Jan 20, 2026	27.54	27.64	27.04	27.14	27.14	-1.38%	1,151,184
Jan 19, 2026	27.30	27.98	27.30	27.52	27.52	0.88%	2,118,917
Jan 16, 2026	27.04	27.40	27.02	27.28	27.28	0.44%	1,140,391
Jan 15, 2026	26.70	27.16	26.68	27.16	27.16	1.80%	1,144,515
Jan 14, 2026	27.02	27.16	26.66	26.68	26.68	-1.11%	1,801,705
Jan 13, 2026	27.02	27.16	26.86	26.98	26.98	-0.07%	1,173,228
Jan 12, 2026	26.94	27.20	26.94	27.00	27.00	0.30%	1,073,949
Jan 9, 2026	26.96	27.08	26.92	26.92	26.92	-0.15%	613,519
Jan 8, 2026	26.94	27.20	26.72	26.96	26.96	0.07%	846,448
Jan 7, 2026	27.36	27.50	26.90	26.94	26.94	-1.54%	895,480
Jan 6, 2026	27.10	27.42	27.10	27.36	27.36	1.11%	691,144
Jan 5, 2026	27.20	27.28	27.02	27.06	27.06	-0.51%	641,246
Jan 2, 2026	26.70	27.26	26.70	27.20	27.20	2.03%	709,014
Dec 31, 2025	26.78	26.92	26.64	26.66	26.66	0.30%	633,321
Dec 30, 2025	26.58	26.76	26.48	26.58	26.58	0.23%	744,367
Dec 29, 2025	26.96	27.08	26.52	26.52	26.52	-1.56%	743,510
Dec 26, 2025	27.20	27.26	26.88	26.94	26.94	-0.59%	856,028
Dec 25, 2025	27.28	27.50	27.10	27.10	27.10	-0.15%	577,627
Dec 24, 2025	27.22	27.38	27.08	27.14	27.14	-0.29%	538,503
Dec 23, 2025	27.40	27.50	27.08	27.22	27.22	-0.29%	652,079
Dec 22, 2025	27.78	28.16	27.30	27.30	27.30	-1.66%	1,102,789
Dec 19, 2025	27.72	27.78	27.60	27.76	27.76	0.22%	650,868