Skip to main content
logo
Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
24.56
-0.14 (-0.57%)
Last updated: Aug 7, 2026, 5:17 PM GMT+3

IST:KLSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202624.5425.5024.5224.7024.700.65%1,171,914
Aug 5, 202624.7024.7624.4624.5424.54-0.49%695,271
Aug 4, 202624.4424.8424.3624.6624.660.90%877,595
Aug 3, 202624.8425.0224.4224.4424.44-1.05%607,366
Jul 31, 202624.4224.9824.1824.7024.701.23%688,191
Jul 30, 202624.6424.7024.3624.4024.40-0.97%491,276
Jul 29, 202625.0025.0024.6424.6424.64-0.73%644,947
Jul 28, 202625.1825.2424.8224.8224.82-1.43%785,182
Jul 27, 202625.7026.0025.1625.1825.18-1.87%1,246,632
Jul 24, 202625.9626.1025.5625.6625.66-1.16%849,862
Jul 23, 202626.2626.3225.8625.9625.96-1.14%964,359
Jul 22, 202625.7226.4625.7226.2626.262.10%1,523,068
Jul 21, 202625.8426.1225.6425.7225.72-0.39%1,028,738
Jul 20, 202625.8426.1225.7825.8225.820.08%865,727
Jul 17, 202626.0826.2225.7825.8025.80-1.07%950,574
Jul 16, 202625.5626.5225.5626.0826.082.19%1,184,009
Jul 14, 202625.4425.6625.3425.5225.520.47%867,643
Jul 13, 202625.6025.7625.3625.4025.40-0.63%811,513
Jul 10, 202625.2425.8025.2425.5625.561.43%968,076
Jul 9, 202625.2025.4425.0825.2025.200.40%865,123
Jul 8, 202626.0026.0225.1025.1025.10-3.31%1,354,419
Jul 7, 202626.6826.7225.9625.9625.96-1.07%1,216,269
Jul 6, 202626.7026.9826.2426.2426.24-1.50%1,387,551
Jul 3, 202626.6226.8226.5626.6426.640.23%858,765
Jul 2, 202626.7627.1026.5026.5826.58-0.67%1,065,381
Jul 1, 202626.8027.0426.7026.7626.76-0.15%836,175
Jun 30, 202626.9227.1026.7426.8026.80-0.45%919,214
Jun 29, 202627.6227.7026.9226.9226.92-1.75%1,600,109
Jun 26, 202627.6627.8627.3227.4027.40-1.65%1,212,066
Jun 25, 202627.8029.0427.6427.8627.861.60%3,424,495
Jun 24, 202628.1028.3027.4227.4227.42-2.42%1,262,793
Jun 23, 202628.7028.8028.0828.1028.10-2.09%1,580,382
Jun 22, 202628.7029.0428.6828.7028.700.14%1,393,458
Jun 19, 202628.5829.0428.5628.6628.66-0.83%1,869,297
Jun 18, 202628.7029.2628.7028.9028.901.05%1,174,448
Jun 17, 202629.2029.4828.5428.6028.60-2.05%1,228,397
Jun 16, 202629.1429.4028.5429.2029.200.62%1,523,527
Jun 15, 202628.6629.2028.5629.0229.022.91%1,482,626
Jun 12, 202628.2228.7028.0228.2028.200.71%1,995,158
Jun 11, 202628.8829.1427.8628.0028.00-3.71%1,866,575
Jun 10, 202627.6630.0627.5429.0829.084.83%5,466,301
Jun 9, 202628.7428.8027.7027.7427.74-3.48%2,293,996
Jun 8, 202628.5829.8028.4028.7428.74-1.51%1,860,218
Jun 5, 202629.5029.9229.1829.1829.18-1.08%1,965,071
Jun 4, 202630.2430.8229.3429.5029.50-2.45%2,946,915
Jun 3, 202630.4231.6629.9230.2430.24-0.07%6,218,557
Jun 2, 202631.4831.5830.0230.2630.26-1.50%6,975,228
Jun 1, 202628.3030.7228.3030.7230.729.95%4,863,006
May 26, 202628.0628.2627.8227.9427.94-0.92%662,456
May 25, 202627.5228.3827.4228.2028.202.47%1,767,739