Skip to main content
logo
Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
29.62
+0.32 (1.09%)
Last updated: May 7, 2026, 4:07 PM GMT+3

IST:KLSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202629.8831.4629.3029.90-2.05%11,318,742
May 6, 202627.5429.3027.5429.3029.309.98%2,382,973
May 5, 202626.1026.7426.0826.6426.642.38%1,012,674
May 4, 202626.4226.5826.0026.0226.02-1.59%1,165,519
Apr 30, 202626.7226.7225.4026.4426.44-0.97%1,448,421
Apr 29, 202626.5426.7826.4426.7026.700.83%1,101,754
Apr 28, 202627.3027.3026.4626.4826.48-1.71%1,391,450
Apr 27, 202627.0827.3026.7626.9426.940.22%1,536,721
Apr 24, 202626.8827.1026.7026.8826.88-1,162,758
Apr 22, 202627.3827.5626.7826.8826.88-1.68%1,039,246
Apr 21, 202627.9627.9627.0227.3427.34-0.44%1,940,205
Apr 20, 202627.4027.9826.8027.4627.46-0.36%2,428,935
Apr 17, 202626.9227.5626.7227.5627.562.84%2,131,234
Apr 16, 202627.2027.2626.5026.8026.80-0.59%1,819,764
Apr 15, 202626.8026.9826.5026.9626.962.12%1,778,186
Apr 14, 202626.1226.4626.1226.4026.401.93%1,657,130
Apr 13, 202626.3426.3425.7025.9025.90-1.97%920,556
Apr 10, 202626.5026.5025.1826.4226.421.15%1,854,402
Apr 9, 202625.9826.1625.9226.1226.120.23%789,408
Apr 8, 202626.0426.3025.9626.0626.062.68%1,243,444
Apr 7, 202625.7226.0225.3825.3825.38-1.93%940,938
Apr 6, 202625.6026.0425.4825.8825.881.65%1,169,149
Apr 3, 202625.4225.6425.3825.4625.460.16%941,193
Apr 2, 202625.5025.6025.3825.4225.42-0.78%874,005
Apr 1, 202625.8425.8825.4425.6225.620.95%1,122,373
Mar 31, 202625.1025.7425.0825.3825.381.28%653,780
Mar 30, 202624.9225.3424.9225.0625.06-0.95%952,746
Mar 27, 202625.5025.6825.3025.3025.30-0.78%1,063,271
Mar 26, 202625.8225.8625.5025.5025.50-1.39%957,878
Mar 25, 202626.1826.2225.7625.8625.86-0.15%1,036,197
Mar 24, 202626.6426.6425.8425.9025.90-1.97%1,112,488
Mar 23, 202626.7426.9825.5626.4226.42-1.78%3,063,591
Mar 19, 202626.0027.6425.8226.9026.905.32%3,697,406
Mar 18, 202626.0026.0625.5225.5425.54-1.31%880,839
Mar 17, 202625.5226.0625.5025.8825.881.41%933,293
Mar 16, 202625.8426.0625.4025.5225.52-1.16%1,439,559
Mar 13, 202625.4825.9225.1825.8225.820.86%896,843
Mar 12, 202625.6225.9825.2025.6025.60-1,845,161
Mar 11, 202626.0626.2425.5825.6025.60-1.54%901,060
Mar 10, 202625.5426.1625.2626.0026.003.83%1,394,658
Mar 9, 202625.0625.8424.5025.0425.04-3.62%1,981,634
Mar 6, 202626.3826.5425.8425.9825.98-1.52%832,895
Mar 5, 202626.0626.6026.0626.3826.381.38%658,541
Mar 4, 202626.0826.6826.0026.0226.02-0.31%738,140
Mar 3, 202626.0026.5025.9026.1026.100.38%768,980
Mar 2, 202624.8226.2424.8226.0026.00-4.41%2,114,386
Feb 27, 202627.1827.5227.0027.2027.200.07%967,846
Feb 26, 202627.1227.5027.0427.1827.180.37%875,464
Feb 25, 202627.6827.8227.0027.0827.08-2.17%1,269,367
Feb 24, 202627.7628.1227.6627.6827.68-0.65%965,434