Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey · Delayed Price · Currency is TRY 26.92
-0.02 (-0.07%)
Last updated: Apr 16, 2026, 2:05 PM GMT+3
IST:KLSER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 26.80 | 26.80 | 26.50 | 26.68 | - | 1.06% | 1,306,855 |
| Apr 14, 2026 | 26.12 | 26.46 | 26.12 | 26.40 | 26.40 | 1.93% | 1,657,130 |
| Apr 13, 2026 | 26.34 | 26.34 | 25.70 | 25.90 | 25.90 | -1.97% | 920,556 |
| Apr 10, 2026 | 26.50 | 26.50 | 25.18 | 26.42 | 26.42 | 1.15% | 1,854,402 |
| Apr 9, 2026 | 25.98 | 26.16 | 25.92 | 26.12 | 26.12 | 0.23% | 789,408 |
| Apr 8, 2026 | 26.04 | 26.30 | 25.96 | 26.06 | 26.06 | 2.68% | 1,243,444 |
| Apr 7, 2026 | 25.72 | 26.02 | 25.38 | 25.38 | 25.38 | -1.93% | 940,938 |
| Apr 6, 2026 | 25.60 | 26.04 | 25.48 | 25.88 | 25.88 | 1.65% | 1,169,149 |
| Apr 3, 2026 | 25.42 | 25.64 | 25.38 | 25.46 | 25.46 | 0.16% | 941,193 |
| Apr 2, 2026 | 25.50 | 25.60 | 25.38 | 25.42 | 25.42 | -0.78% | 874,005 |
| Apr 1, 2026 | 25.84 | 25.88 | 25.44 | 25.62 | 25.62 | 0.95% | 1,122,373 |
| Mar 31, 2026 | 25.10 | 25.74 | 25.08 | 25.38 | 25.38 | 1.28% | 653,780 |
| Mar 30, 2026 | 24.92 | 25.34 | 24.92 | 25.06 | 25.06 | -0.95% | 952,746 |
| Mar 27, 2026 | 25.50 | 25.68 | 25.30 | 25.30 | 25.30 | -0.78% | 1,063,271 |
| Mar 26, 2026 | 25.82 | 25.86 | 25.50 | 25.50 | 25.50 | -1.39% | 957,878 |
| Mar 25, 2026 | 26.18 | 26.22 | 25.76 | 25.86 | 25.86 | -0.15% | 1,036,197 |
| Mar 24, 2026 | 26.64 | 26.64 | 25.84 | 25.90 | 25.90 | -1.97% | 1,112,488 |
| Mar 23, 2026 | 26.74 | 26.98 | 25.56 | 26.42 | 26.42 | -1.78% | 3,063,591 |
| Mar 19, 2026 | 26.00 | 27.64 | 25.82 | 26.90 | 26.90 | 5.32% | 3,697,406 |
| Mar 18, 2026 | 26.00 | 26.06 | 25.52 | 25.54 | 25.54 | -1.31% | 880,839 |
| Mar 17, 2026 | 25.52 | 26.06 | 25.50 | 25.88 | 25.88 | 1.41% | 933,293 |
| Mar 16, 2026 | 25.84 | 26.06 | 25.40 | 25.52 | 25.52 | -1.16% | 1,439,559 |
| Mar 13, 2026 | 25.48 | 25.92 | 25.18 | 25.82 | 25.82 | 0.86% | 896,843 |
| Mar 12, 2026 | 25.62 | 25.98 | 25.20 | 25.60 | 25.60 | - | 1,845,161 |
| Mar 11, 2026 | 26.06 | 26.24 | 25.58 | 25.60 | 25.60 | -1.54% | 901,060 |
| Mar 10, 2026 | 25.54 | 26.16 | 25.26 | 26.00 | 26.00 | 3.83% | 1,394,658 |
| Mar 9, 2026 | 25.06 | 25.84 | 24.50 | 25.04 | 25.04 | -3.62% | 1,981,634 |
| Mar 6, 2026 | 26.38 | 26.54 | 25.84 | 25.98 | 25.98 | -1.52% | 832,895 |
| Mar 5, 2026 | 26.06 | 26.60 | 26.06 | 26.38 | 26.38 | 1.38% | 658,541 |
| Mar 4, 2026 | 26.08 | 26.68 | 26.00 | 26.02 | 26.02 | -0.31% | 738,140 |
| Mar 3, 2026 | 26.00 | 26.50 | 25.90 | 26.10 | 26.10 | 0.38% | 768,980 |
| Mar 2, 2026 | 24.82 | 26.24 | 24.82 | 26.00 | 26.00 | -4.41% | 2,114,386 |
| Feb 27, 2026 | 27.18 | 27.52 | 27.00 | 27.20 | 27.20 | 0.07% | 967,846 |
| Feb 26, 2026 | 27.12 | 27.50 | 27.04 | 27.18 | 27.18 | 0.37% | 875,464 |
| Feb 25, 2026 | 27.68 | 27.82 | 27.00 | 27.08 | 27.08 | -2.17% | 1,269,367 |
| Feb 24, 2026 | 27.76 | 28.12 | 27.66 | 27.68 | 27.68 | -0.65% | 965,434 |
| Feb 23, 2026 | 28.32 | 28.62 | 27.86 | 27.86 | 27.86 | -0.85% | 1,318,162 |
| Feb 20, 2026 | 28.00 | 28.36 | 27.86 | 28.10 | 28.10 | 0.36% | 1,018,395 |
| Feb 19, 2026 | 29.60 | 29.76 | 27.82 | 28.00 | 28.00 | -4.89% | 2,119,638 |
| Feb 18, 2026 | 29.80 | 30.28 | 29.44 | 29.44 | 29.44 | -1.60% | 2,503,815 |
| Feb 17, 2026 | 30.08 | 30.42 | 29.88 | 29.92 | 29.92 | -0.47% | 1,956,935 |
| Feb 16, 2026 | 30.32 | 30.68 | 29.88 | 30.06 | 30.06 | 0.27% | 3,502,998 |
| Feb 13, 2026 | 29.20 | 30.20 | 29.08 | 29.98 | 29.98 | 3.24% | 4,455,361 |
| Feb 12, 2026 | 29.02 | 29.12 | 28.80 | 29.04 | 29.04 | 0.28% | 1,457,046 |
| Feb 11, 2026 | 29.18 | 29.22 | 28.74 | 28.96 | 28.96 | -0.82% | 1,417,548 |
| Feb 10, 2026 | 28.72 | 29.22 | 28.64 | 29.20 | 29.20 | 1.81% | 1,916,391 |
| Feb 9, 2026 | 28.32 | 28.80 | 28.32 | 28.68 | 28.68 | 1.34% | 1,684,961 |
| Feb 6, 2026 | 28.98 | 28.98 | 28.06 | 28.30 | 28.30 | -2.41% | 2,060,523 |
| Feb 5, 2026 | 27.96 | 29.36 | 27.82 | 29.00 | 29.00 | 3.79% | 4,616,294 |
| Feb 4, 2026 | 27.88 | 28.48 | 27.88 | 27.94 | 27.94 | 0.29% | 1,309,773 |