IST:KLSER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	27.76	27.96	27.64	27.70	27.70	-0.07%	879,908
Dec 17, 2025	28.02	28.08	27.70	27.72	27.72	-1.00%	749,881
Dec 16, 2025	28.12	28.28	27.84	28.00	28.00	-0.21%	2,018,552
Dec 15, 2025	28.04	28.38	28.04	28.06	28.06	0.07%	889,088
Dec 12, 2025	28.12	28.28	27.90	28.04	28.04	-0.07%	741,498
Dec 11, 2025	27.84	28.34	27.84	28.06	28.06	0.86%	1,104,567
Dec 10, 2025	28.06	28.34	27.82	27.82	27.82	-0.64%	1,399,322
Dec 9, 2025	27.94	28.36	27.82	28.00	28.00	0.65%	1,334,414
Dec 8, 2025	27.92	28.16	27.82	27.82	27.82	0.14%	951,136
Dec 5, 2025	27.88	27.94	27.72	27.78	27.78	-	645,530
Dec 4, 2025	28.00	28.10	27.78	27.78	27.78	-0.14%	415,511
Dec 3, 2025	28.24	28.42	27.82	27.82	27.82	-0.50%	855,048
Dec 2, 2025	28.06	28.36	27.86	27.96	27.96	-0.07%	751,957
Dec 1, 2025	27.72	28.14	27.72	27.98	27.98	0.94%	621,027
Nov 28, 2025	27.78	27.94	27.66	27.72	27.72	-0.14%	504,846
Nov 27, 2025	28.00	28.44	27.76	27.76	27.76	-0.50%	773,181
Nov 26, 2025	28.14	28.32	27.90	27.90	27.90	-0.64%	660,030
Nov 25, 2025	28.46	28.56	28.06	28.08	28.08	-1.47%	926,302
Nov 24, 2025	28.64	29.08	28.50	28.50	28.50	-0.49%	773,573
Nov 21, 2025	28.50	29.26	28.44	28.64	28.64	0.49%	974,631
Nov 20, 2025	28.44	28.70	28.36	28.50	28.50	0.99%	715,870
Nov 19, 2025	28.42	28.72	28.20	28.22	28.22	-0.70%	939,918
Nov 18, 2025	28.76	28.76	28.30	28.42	28.42	-0.42%	811,322
Nov 17, 2025	28.42	28.98	28.42	28.54	28.54	1.49%	1,007,880
Nov 14, 2025	28.18	28.30	27.88	28.12	28.12	-0.21%	1,027,131
Nov 13, 2025	28.64	28.76	28.14	28.18	28.18	-1.47%	1,043,222
Nov 12, 2025	28.98	29.16	28.50	28.60	28.60	-1.11%	1,097,422
Nov 11, 2025	31.70	31.80	28.52	28.92	28.92	-8.71%	4,973,010
Nov 10, 2025	31.82	32.50	31.64	31.68	31.68	-	1,090,757
Nov 7, 2025	31.76	33.10	31.52	31.68	31.68	-0.25%	2,116,021