IST:KLSER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.53	15.00	14.26	14.41	14.41	-0.83%	792,943
Nov 6, 2026	14.22	14.54	13.69	14.53	14.53	4.46%	651,330
Nov 5, 2026	14.18	14.68	13.89	13.91	13.91	0.36%	1,013,707
Nov 4, 2026	13.75	14.28	13.20	13.86	13.86	3.82%	1,632,698
Nov 3, 2026	12.34	13.35	12.03	13.35	13.35	9.97%	1,168,186
Nov 2, 2026	12.04	12.29	11.00	12.14	12.14	0.66%	1,623,529
Oct 30, 2026	12.48	13.00	12.06	12.06	12.06	-10.00%	1,640,087
Oct 28, 2026	14.30	14.64	13.40	13.40	13.40	-9.95%	1,464,326
Oct 27, 2026	15.36	15.47	14.80	14.88	14.88	-3.44%	679,106
Oct 26, 2026	15.03	15.72	15.03	15.41	15.41	0.33%	340,230
Oct 23, 2026	16.01	16.21	15.05	15.36	15.36	-4.00%	802,215
Oct 22, 2026	16.69	16.70	16.00	16.00	16.00	-4.19%	448,481
Oct 21, 2026	17.02	17.04	16.69	16.70	16.70	-1.88%	393,328
Oct 20, 2026	16.72	17.11	16.61	17.02	17.02	1.79%	341,609
Oct 19, 2026	17.61	17.64	16.72	16.72	16.72	-5.05%	600,762
Oct 16, 2026	18.12	18.12	17.48	17.61	17.61	-2.87%	469,880
Oct 15, 2026	18.44	18.50	18.09	18.13	18.13	-1.68%	528,355
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