Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey · Delayed Price · Currency is TRY 19.69
-0.31 (-1.55%)
Last updated: Sep 24, 2026, 5:59 PM GMT+3
IST:KLSER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 20.02 | 20.26 | 19.63 | 19.69 | 19.69 | -1.55% | 676,770 |
| Sep 23, 2026 | 20.44 | 20.68 | 19.99 | 20.00 | 20.00 | -2.06% | 885,304 |
| Sep 22, 2026 | 20.10 | 20.52 | 20.00 | 20.42 | 20.42 | 1.59% | 859,750 |
| Sep 21, 2026 | 20.54 | 20.54 | 19.52 | 20.10 | 20.10 | -2.14% | 1,169,981 |
| Sep 18, 2026 | 21.38 | 21.38 | 20.38 | 20.54 | 20.54 | -3.93% | 1,141,725 |
| Sep 17, 2026 | 21.30 | 21.74 | 21.12 | 21.38 | 21.38 | 0.47% | 1,240,546 |
| Sep 16, 2026 | 22.58 | 22.70 | 21.22 | 21.28 | 21.28 | -5.76% | 1,474,092 |
| Sep 15, 2026 | 22.90 | 23.04 | 22.58 | 22.58 | 22.58 | -1.05% | 1,044,393 |
| Sep 14, 2026 | 23.30 | 23.34 | 22.82 | 22.82 | 22.82 | -2.06% | 814,280 |
| Sep 11, 2026 | 23.48 | 23.52 | 23.26 | 23.30 | 23.30 | -0.34% | 770,375 |
| Sep 10, 2026 | 23.84 | 23.88 | 23.36 | 23.38 | 23.38 | -1.93% | 842,249 |
| Sep 9, 2026 | 23.72 | 24.12 | 23.66 | 23.84 | 23.84 | 0.51% | 1,133,341 |
| Sep 8, 2026 | 23.70 | 23.82 | 23.32 | 23.72 | 23.72 | 0.34% | 1,005,074 |
| Sep 7, 2026 | 22.98 | 23.86 | 22.94 | 23.64 | 23.64 | 2.87% | 1,284,255 |
| Sep 4, 2026 | 22.94 | 23.14 | 22.74 | 22.98 | 22.98 | 0.35% | 1,240,160 |
| Sep 3, 2026 | 23.58 | 23.58 | 22.90 | 22.90 | 22.90 | -2.05% | 1,312,618 |
| Sep 2, 2026 | 23.84 | 23.84 | 23.18 | 23.38 | 23.38 | -1.93% | 1,043,927 |
| Sep 1, 2026 | 24.28 | 24.50 | 23.74 | 23.84 | 23.84 | -1.81% | 1,079,687 |
| Aug 31, 2026 | 24.62 | 24.76 | 24.24 | 24.28 | 24.28 | -1.38% | 1,151,025 |
| Aug 28, 2026 | 24.78 | 24.88 | 24.62 | 24.62 | 24.62 | -0.57% | 700,876 |
| Aug 27, 2026 | 25.04 | 25.20 | 24.76 | 24.76 | 24.76 | -0.96% | 930,465 |
| Aug 26, 2026 | 24.76 | 25.28 | 24.76 | 25.00 | 25.00 | 0.97% | 1,210,444 |
| Aug 25, 2026 | 24.96 | 25.12 | 24.70 | 24.76 | 24.76 | -0.80% | 911,463 |
| Aug 24, 2026 | 25.34 | 25.52 | 24.96 | 24.96 | 24.96 | -1.34% | 1,768,139 |
| Aug 21, 2026 | 24.68 | 26.90 | 24.60 | 25.30 | 25.30 | 3.27% | 7,011,893 |
| Aug 20, 2026 | 24.50 | 24.84 | 24.36 | 24.50 | 24.50 | 0.25% | 1,054,714 |
| Aug 19, 2026 | 24.34 | 24.62 | 24.30 | 24.44 | 24.44 | 0.41% | 1,125,845 |
| Aug 18, 2026 | 24.70 | 24.80 | 24.28 | 24.34 | 24.34 | -1.46% | 870,015 |
| Aug 17, 2026 | 25.12 | 25.32 | 24.70 | 24.70 | 24.70 | -1.59% | 1,447,985 |
| Aug 14, 2026 | 25.08 | 25.82 | 25.08 | 25.10 | 25.10 | 1.70% | 3,632,463 |
| Aug 13, 2026 | 24.50 | 24.92 | 24.38 | 24.68 | 24.68 | 1.31% | 1,292,891 |
| Aug 12, 2026 | 24.48 | 24.64 | 24.12 | 24.36 | 24.36 | -0.57% | 1,188,701 |
| Aug 11, 2026 | 24.48 | 24.74 | 24.22 | 24.50 | 24.50 | 0.16% | 1,044,126 |
| Aug 10, 2026 | 24.70 | 25.00 | 24.46 | 24.46 | 24.46 | -0.97% | 1,374,867 |
| Aug 7, 2026 | 24.60 | 24.82 | 24.50 | 24.70 | 24.70 | - | 747,659 |
| Aug 6, 2026 | 24.54 | 25.50 | 24.52 | 24.70 | 24.70 | 0.65% | 1,171,914 |
| Aug 5, 2026 | 24.70 | 24.76 | 24.46 | 24.54 | 24.54 | -0.49% | 695,271 |
| Aug 4, 2026 | 24.44 | 24.84 | 24.36 | 24.66 | 24.66 | 0.90% | 877,595 |
| Aug 3, 2026 | 24.84 | 25.02 | 24.42 | 24.44 | 24.44 | -1.05% | 607,366 |
| Jul 31, 2026 | 24.42 | 24.98 | 24.18 | 24.70 | 24.70 | 1.23% | 683,910 |
| Jul 30, 2026 | 24.64 | 24.70 | 24.36 | 24.40 | 24.40 | -0.97% | 491,276 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.64 | 24.64 | 24.64 | -0.73% | 644,947 |
| Jul 28, 2026 | 25.18 | 25.24 | 24.82 | 24.82 | 24.82 | -1.43% | 785,182 |
| Jul 27, 2026 | 25.70 | 26.00 | 25.16 | 25.18 | 25.18 | -1.87% | 1,246,632 |
| Jul 24, 2026 | 25.96 | 26.10 | 25.56 | 25.66 | 25.66 | -1.16% | 849,862 |
| Jul 23, 2026 | 26.26 | 26.32 | 25.86 | 25.96 | 25.96 | -1.14% | 964,359 |
| Jul 22, 2026 | 25.72 | 26.46 | 25.72 | 26.26 | 26.26 | 2.10% | 1,523,068 |
| Jul 21, 2026 | 25.84 | 26.12 | 25.64 | 25.72 | 25.72 | -0.39% | 1,028,738 |
| Jul 20, 2026 | 25.84 | 26.12 | 25.78 | 25.82 | 25.82 | 0.08% | 865,727 |
| Jul 17, 2026 | 26.08 | 26.22 | 25.78 | 25.80 | 25.80 | -1.07% | 950,574 |