Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey · Delayed Price · Currency is TRY 34.92
+0.12 (0.34%)
At close: Aug 1, 2025, 6:00 PM GMT+3
IST:KLSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.84 | 35.76 | 34.00 | 34.92 | - | 0.34% | 5,732,227 |
| Jul 31, 2025 | 35.30 | 36.96 | 34.64 | 34.80 | - | 2.41% | 16,309,310 |
| Jul 30, 2025 | 30.92 | 33.98 | 30.92 | 33.98 | - | 9.97% | 9,480,022 |
| Jul 29, 2025 | 30.42 | 31.26 | 30.42 | 30.90 | - | 1.58% | 2,543,201 |
| Jul 28, 2025 | 30.70 | 30.96 | 30.40 | 30.42 | - | -0.91% | 1,287,517 |
| Jul 25, 2025 | 31.08 | 31.12 | 30.56 | 30.70 | - | -1.22% | 1,717,578 |
| Jul 24, 2025 | 30.64 | 31.54 | 30.32 | 31.08 | - | 1.44% | 3,455,564 |
| Jul 23, 2025 | 29.64 | 30.90 | 29.54 | 30.64 | - | 3.65% | 5,447,024 |
| Jul 22, 2025 | 29.50 | 29.90 | 29.38 | 29.56 | - | 0.27% | 2,404,552 |
| Jul 21, 2025 | 29.42 | 29.76 | 29.36 | 29.48 | - | 0.41% | 2,893,644 |
| Jul 18, 2025 | 29.36 | 29.46 | 29.00 | 29.36 | - | 0.34% | 1,164,745 |
| Jul 17, 2025 | 28.74 | 29.38 | 28.74 | 29.26 | - | 1.95% | 1,282,403 |
| Jul 16, 2025 | 28.92 | 29.70 | 28.52 | 28.70 | - | -0.76% | 1,847,954 |
| Jul 14, 2025 | 29.14 | 29.50 | 28.86 | 28.92 | - | -0.75% | 1,054,048 |
| Jul 11, 2025 | 29.22 | 29.46 | 28.76 | 29.14 | - | 0.14% | 1,230,279 |
| Jul 10, 2025 | 28.68 | 29.28 | 28.68 | 29.10 | - | 1.61% | 1,306,966 |
| Jul 9, 2025 | 28.38 | 28.78 | 28.24 | 28.64 | - | 0.92% | 1,060,041 |
| Jul 8, 2025 | 28.82 | 29.18 | 28.32 | 28.38 | - | -1.46% | 849,340 |
| Jul 7, 2025 | 29.32 | 29.32 | 28.12 | 28.80 | - | -2.37% | 973,612 |
| Jul 4, 2025 | 29.52 | 29.66 | 29.24 | 29.50 | - | - | 779,546 |
| Jul 3, 2025 | 29.16 | 29.70 | 29.16 | 29.50 | - | 1.72% | 1,065,275 |
| Jul 2, 2025 | 29.24 | 29.74 | 28.90 | 29.00 | - | -0.62% | 1,710,820 |
| Jul 1, 2025 | 28.96 | 29.40 | 28.86 | 29.18 | - | 0.83% | 1,235,049 |
| Jun 30, 2025 | 28.26 | 29.16 | 28.06 | 28.94 | - | 2.41% | 1,914,297 |
| Jun 27, 2025 | 28.40 | 28.46 | 28.00 | 28.26 | - | - | 970,784 |
| Jun 26, 2025 | 28.68 | 29.14 | 28.26 | 28.26 | - | -0.21% | 1,404,339 |
| Jun 25, 2025 | 28.36 | 28.48 | 27.88 | 28.32 | - | 0.43% | 1,144,383 |
| Jun 24, 2025 | 27.82 | 28.30 | 27.50 | 28.20 | - | 4.68% | 1,370,418 |
| Jun 23, 2025 | 27.02 | 27.10 | 26.74 | 26.94 | - | -0.66% | 902,453 |
| Jun 20, 2025 | 27.00 | 27.82 | 27.00 | 27.12 | - | 0.89% | 1,174,550 |
| Jun 19, 2025 | 27.08 | 27.28 | 26.84 | 26.88 | - | -0.44% | 1,016,509 |
| Jun 18, 2025 | 27.50 | 27.52 | 27.00 | 27.00 | - | -1.82% | 1,163,770 |
| Jun 17, 2025 | 27.86 | 28.00 | 27.50 | 27.50 | - | -1.22% | 1,559,121 |
| Jun 16, 2025 | 27.92 | 28.44 | 27.64 | 27.84 | - | -0.57% | 1,703,975 |
| Jun 13, 2025 | 26.84 | 28.50 | 26.84 | 28.00 | - | -3.45% | 1,878,919 |
| Jun 12, 2025 | 29.48 | 29.68 | 28.76 | 29.00 | - | -1.69% | 1,391,687 |
| Jun 11, 2025 | 30.40 | 30.46 | 29.50 | 29.50 | - | -1.80% | 1,865,732 |
| Jun 10, 2025 | 29.42 | 30.34 | 29.42 | 30.04 | - | 2.88% | 3,072,967 |
| Jun 5, 2025 | 29.24 | 29.42 | 29.08 | 29.20 | - | -0.14% | 597,595 |
| Jun 4, 2025 | 29.50 | 29.70 | 29.04 | 29.24 | - | -0.88% | 1,974,704 |
| Jun 3, 2025 | 28.32 | 30.12 | 28.26 | 29.50 | - | 4.39% | 4,163,501 |
| Jun 2, 2025 | 27.46 | 29.46 | 27.14 | 28.26 | - | 3.14% | 4,397,662 |
| May 30, 2025 | 27.96 | 27.96 | 27.40 | 27.40 | - | -1.51% | 1,138,378 |
| May 29, 2025 | 28.38 | 28.42 | 27.82 | 27.82 | - | -1.00% | 662,591 |
| May 28, 2025 | 28.40 | 28.62 | 28.00 | 28.10 | - | -0.92% | 877,785 |
| May 27, 2025 | 28.86 | 29.24 | 28.36 | 28.36 | - | -1.18% | 1,187,118 |
| May 26, 2025 | 29.02 | 29.46 | 28.64 | 28.70 | - | -0.35% | 1,659,564 |
| May 23, 2025 | 28.84 | 29.48 | 28.72 | 28.80 | - | - | 1,249,042 |
| May 22, 2025 | 29.04 | 29.36 | 28.70 | 28.80 | - | -0.69% | 971,298 |
| May 21, 2025 | 29.08 | 29.76 | 28.98 | 29.00 | - | 0.07% | 1,131,571 |