IST:KLSER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	18.89	18.90	18.44	18.44	18.44	-2.07%	477,991
Oct 13, 2026	18.81	18.92	18.76	18.83	18.83	0.11%	264,595
Oct 12, 2026	19.70	19.70	18.79	18.81	18.81	-2.03%	375,467
Oct 9, 2026	18.73	19.40	18.73	19.20	19.20	2.51%	436,840
Oct 8, 2026	18.49	18.76	18.30	18.73	18.73	2.07%	644,614
Oct 7, 2026	19.04	19.11	18.35	18.35	18.35	-3.62%	552,331
Oct 6, 2026	19.17	19.29	19.01	19.04	19.04	-0.57%	326,519
Oct 5, 2026	19.14	19.60	19.05	19.15	19.15	0.05%	461,206
Oct 2, 2026	19.50	19.53	19.06	19.14	19.14	-1.59%	749,129
Oct 1, 2026	18.40	19.45	18.40	19.45	19.45	5.71%	821,486
Sep 30, 2026	18.95	19.11	18.36	18.40	18.40	-2.90%	690,081
Sep 29, 2026	18.84	19.14	18.68	18.95	18.95	0.58%	752,822
Sep 28, 2026	19.86	19.86	18.70	18.84	18.84	-5.14%	1,067,174
Sep 25, 2026	19.69	19.93	19.69	19.86	19.86	0.86%	464,776
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