Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey · Delayed Price · Currency is TRY 27.78
0.00 (0.00%)
At close: Dec 5, 2025
IST:KLSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |