Skip to main content
logo
Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
27.94
-0.26 (-0.92%)
At close: May 26, 2026

IST:KLSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202628.0628.2627.8227.9427.94-0.92%662,456
May 25, 202627.5228.3827.4228.2028.202.47%1,767,739
May 22, 202626.3027.6026.0827.5227.523.85%3,912,893
May 21, 202627.9428.0026.5026.5026.50-4.74%1,437,466
May 20, 202628.9429.0027.8227.8227.82-3.87%2,447,638
May 18, 202628.9229.4028.6628.9428.940.07%2,226,579
May 15, 202628.5629.8628.1428.9228.921.47%3,218,211
May 14, 202628.6229.1428.4628.5028.50-0.42%1,711,142
May 13, 202629.5629.6428.5628.6228.62-3.18%2,326,111
May 12, 202628.9030.4428.6829.5629.562.35%6,296,730
May 11, 202629.2429.3428.8428.8828.88-1.10%2,451,215
May 8, 202629.2629.6828.5429.2029.20-0.48%4,864,190
May 7, 202629.9031.4629.3029.3429.340.14%14,749,320
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