Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey · Delayed Price · Currency is TRY 23.38
-0.46 (-1.93%)
At close: Sep 2, 2026
IST:KLSER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 24.70 | 24.76 | 24.46 | 24.54 | 24.54 | -0.49% | 695,271 |
| Aug 4, 2026 | 24.44 | 24.84 | 24.36 | 24.66 | 24.66 | 0.90% | 877,595 |
| Aug 3, 2026 | 24.84 | 25.02 | 24.42 | 24.44 | 24.44 | -1.05% | 607,366 |
| Jul 31, 2026 | 24.42 | 24.98 | 24.18 | 24.70 | 24.70 | 1.23% | 688,191 |
| Jul 30, 2026 | 24.64 | 24.70 | 24.36 | 24.40 | 24.40 | -0.97% | 491,276 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.64 | 24.64 | 24.64 | -0.73% | 644,947 |
| Jul 28, 2026 | 25.18 | 25.24 | 24.82 | 24.82 | 24.82 | -1.43% | 785,182 |
| Jul 27, 2026 | 25.70 | 26.00 | 25.16 | 25.18 | 25.18 | -1.87% | 1,246,632 |
| Jul 24, 2026 | 25.96 | 26.10 | 25.56 | 25.66 | 25.66 | -1.16% | 849,862 |
| Jul 23, 2026 | 26.26 | 26.32 | 25.86 | 25.96 | 25.96 | -1.14% | 964,359 |
| Jul 22, 2026 | 25.72 | 26.46 | 25.72 | 26.26 | 26.26 | 2.10% | 1,523,068 |
| Jul 21, 2026 | 25.84 | 26.12 | 25.64 | 25.72 | 25.72 | -0.39% | 1,028,738 |
| Jul 20, 2026 | 25.84 | 26.12 | 25.78 | 25.82 | 25.82 | 0.08% | 865,727 |
| Jul 17, 2026 | 26.08 | 26.22 | 25.78 | 25.80 | 25.80 | -1.07% | 950,574 |
| Jul 16, 2026 | 25.56 | 26.52 | 25.56 | 26.08 | 26.08 | 2.19% | 1,184,009 |
| Jul 14, 2026 | 25.44 | 25.66 | 25.34 | 25.52 | 25.52 | 0.47% | 867,643 |
| Jul 13, 2026 | 25.60 | 25.76 | 25.36 | 25.40 | 25.40 | -0.63% | 811,513 |
| Jul 10, 2026 | 25.24 | 25.80 | 25.24 | 25.56 | 25.56 | 1.43% | 968,076 |
| Jul 9, 2026 | 25.20 | 25.44 | 25.08 | 25.20 | 25.20 | 0.40% | 865,123 |
| Jul 8, 2026 | 26.00 | 26.02 | 25.10 | 25.10 | 25.10 | -3.31% | 1,354,419 |
| Jul 7, 2026 | 26.68 | 26.72 | 25.96 | 25.96 | 25.96 | -1.07% | 1,216,269 |
| Jul 6, 2026 | 26.70 | 26.98 | 26.24 | 26.24 | 26.24 | -1.50% | 1,387,551 |
| Jul 3, 2026 | 26.62 | 26.82 | 26.56 | 26.64 | 26.64 | 0.23% | 858,765 |
| Jul 2, 2026 | 26.76 | 27.10 | 26.50 | 26.58 | 26.58 | -0.67% | 1,065,381 |
| Jul 1, 2026 | 26.80 | 27.04 | 26.70 | 26.76 | 26.76 | -0.15% | 836,175 |
| Jun 30, 2026 | 26.92 | 27.10 | 26.74 | 26.80 | 26.80 | -0.45% | 919,214 |
| Jun 29, 2026 | 27.62 | 27.70 | 26.92 | 26.92 | 26.92 | -1.75% | 1,600,109 |
| Jun 26, 2026 | 27.66 | 27.86 | 27.32 | 27.40 | 27.40 | -1.65% | 1,212,066 |
| Jun 25, 2026 | 27.80 | 29.04 | 27.64 | 27.86 | 27.86 | 1.60% | 3,424,495 |
| Jun 24, 2026 | 28.10 | 28.30 | 27.42 | 27.42 | 27.42 | -2.42% | 1,262,793 |