IST:KLSER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.70	29.26	28.70	28.90	28.90	1.05%	1,174,448
Jun 17, 2026	29.20	29.48	28.54	28.60	28.60	-2.05%	1,228,397
Jun 16, 2026	29.14	29.40	28.54	29.20	29.20	0.62%	1,523,527
Jun 15, 2026	28.66	29.20	28.56	29.02	29.02	2.91%	1,482,626
Jun 12, 2026	28.22	28.70	28.02	28.20	28.20	0.71%	1,995,158
Jun 11, 2026	28.88	29.14	27.86	28.00	28.00	-3.71%	1,866,575
Jun 10, 2026	27.66	30.06	27.54	29.08	29.08	4.83%	5,466,301
Jun 9, 2026	28.74	28.80	27.70	27.74	27.74	-3.48%	2,293,996
Jun 8, 2026	28.58	29.80	28.40	28.74	28.74	-1.51%	1,860,218
Jun 5, 2026	29.50	29.92	29.18	29.18	29.18	-1.08%	1,965,071
Jun 4, 2026	30.24	30.82	29.34	29.50	29.50	-2.45%	2,946,915
Jun 3, 2026	30.42	31.66	29.92	30.24	30.24	-0.07%	6,218,557
Jun 2, 2026	31.48	31.58	30.02	30.26	30.26	-1.50%	6,975,228
Jun 1, 2026	28.30	30.72	28.30	30.72	30.72	9.95%	4,863,006
May 26, 2026	28.06	28.26	27.82	27.94	27.94	-0.92%	662,456
May 25, 2026	27.52	28.38	27.42	28.20	28.20	2.47%	1,767,739
May 22, 2026	26.30	27.60	26.08	27.52	27.52	3.85%	3,912,893
May 21, 2026	27.94	28.00	26.50	26.50	26.50	-4.74%	1,437,466
May 20, 2026	28.94	29.00	27.82	27.82	27.82	-3.87%	2,447,638
May 18, 2026	28.92	29.40	28.66	28.94	28.94	0.07%	2,226,579
May 15, 2026	28.56	29.86	28.14	28.92	28.92	1.47%	3,218,211
May 14, 2026	28.62	29.14	28.46	28.50	28.50	-0.42%	1,711,142
May 13, 2026	29.56	29.64	28.56	28.62	28.62	-3.18%	2,326,111
May 12, 2026	28.90	30.44	28.68	29.56	29.56	2.35%	6,296,730
May 11, 2026	29.24	29.34	28.84	28.88	28.88	-1.10%	2,451,215
May 8, 2026	29.26	29.68	28.54	29.20	29.20	-0.48%	4,864,190
May 7, 2026	29.90	31.46	29.30	29.34	29.34	0.14%	14,749,320
May 6, 2026	27.54	29.30	27.54	29.30	29.30	9.98%	2,382,973
May 5, 2026	26.10	26.74	26.08	26.64	26.64	2.38%	1,012,674
May 4, 2026	26.42	26.58	26.00	26.02	26.02	-1.59%	1,165,519
Apr 30, 2026	26.72	26.72	25.40	26.44	26.44	-0.97%	1,448,421
Apr 29, 2026	26.54	26.78	26.44	26.70	26.70	0.83%	1,101,754
Apr 28, 2026	27.30	27.30	26.46	26.48	26.48	-1.71%	1,391,450
Apr 27, 2026	27.08	27.30	26.76	26.94	26.94	0.22%	1,536,721
Apr 24, 2026	26.88	27.10	26.70	26.88	26.88	-	1,162,758
Apr 22, 2026	27.38	27.56	26.78	26.88	26.88	-1.68%	1,039,246
Apr 21, 2026	27.96	27.96	27.02	27.34	27.34	-0.44%	1,940,205
Apr 20, 2026	27.40	27.98	26.80	27.46	27.46	-0.36%	2,428,935
Apr 17, 2026	26.92	27.56	26.72	27.56	27.56	2.84%	2,131,234
Apr 16, 2026	27.20	27.26	26.50	26.80	26.80	-0.59%	1,819,764
Apr 15, 2026	26.80	26.98	26.50	26.96	26.96	2.12%	1,778,186
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