Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey · Delayed Price · Currency is TRY 5.83
+0.05 (0.87%)
Last updated: Nov 5, 2025, 10:46 AM GMT+3
IST:KLSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.89 | 5.89 | 5.76 | 5.78 | 5.78 | -1.70% | 2,734,172 |
| Nov 3, 2025 | 5.99 | 6.08 | 5.88 | 5.88 | 5.88 | -0.17% | 4,266,701 |
| Oct 31, 2025 | 5.83 | 5.93 | 5.78 | 5.89 | 5.89 | 0.34% | 4,277,899 |
| Oct 30, 2025 | 5.98 | 5.99 | 5.85 | 5.87 | 5.87 | 0.51% | 3,261,928 |
| Oct 28, 2025 | 5.93 | 5.93 | 5.81 | 5.84 | 5.84 | -0.68% | 1,914,966 |
| Oct 27, 2025 | 5.85 | 6.03 | 5.85 | 5.88 | 5.88 | 1.03% | 3,914,532 |
| Oct 24, 2025 | 5.69 | 5.86 | 5.61 | 5.82 | 5.82 | 4.30% | 4,128,014 |
| Oct 23, 2025 | 5.54 | 5.68 | 5.54 | 5.58 | 5.58 | 0.90% | 4,280,611 |
| Oct 22, 2025 | 5.68 | 6.00 | 5.46 | 5.53 | 5.53 | -2.47% | 19,724,310 |
| Oct 21, 2025 | 5.66 | 5.85 | 5.66 | 5.67 | 5.67 | 0.18% | 3,120,093 |
| Oct 20, 2025 | 5.79 | 5.82 | 5.59 | 5.66 | 5.66 | -1.57% | 2,637,938 |
| Oct 17, 2025 | 5.89 | 5.89 | 5.51 | 5.75 | 5.75 | -1.88% | 6,521,939 |
| Oct 16, 2025 | 5.88 | 6.00 | 5.78 | 5.86 | 5.86 | -0.68% | 5,284,844 |
| Oct 15, 2025 | 5.98 | 6.10 | 5.80 | 5.90 | 5.90 | 1.03% | 6,789,892 |
| Oct 14, 2025 | 6.30 | 6.30 | 5.81 | 5.84 | 5.84 | -5.81% | 5,892,181 |
| Oct 13, 2025 | 6.05 | 6.41 | 6.02 | 6.20 | 6.20 | 0.65% | 6,417,788 |
| Oct 10, 2025 | 6.26 | 6.30 | 6.05 | 6.16 | 6.16 | -1.60% | 3,895,997 |
| Oct 9, 2025 | 6.45 | 6.45 | 6.24 | 6.26 | 6.26 | -1.57% | 4,026,618 |
| Oct 8, 2025 | 6.38 | 6.54 | 6.34 | 6.36 | 6.36 | -0.78% | 3,276,694 |
| Oct 7, 2025 | 6.54 | 6.54 | 6.39 | 6.41 | 6.41 | -1.54% | 2,043,392 |
| Oct 6, 2025 | 6.90 | 6.91 | 6.39 | 6.51 | 6.51 | -0.15% | 7,040,828 |
| Oct 3, 2025 | 6.54 | 6.70 | 6.43 | 6.52 | 6.52 | 0.93% | 5,226,378 |
| Oct 2, 2025 | 6.59 | 6.62 | 6.45 | 6.46 | 6.46 | -0.31% | 3,120,569 |
| Oct 1, 2025 | 6.41 | 6.61 | 6.33 | 6.48 | 6.48 | 0.93% | 2,178,655 |
| Sep 30, 2025 | 6.48 | 6.57 | 6.41 | 6.42 | 6.42 | -0.93% | 2,229,086 |
| Sep 29, 2025 | 6.74 | 6.77 | 6.47 | 6.48 | 6.48 | -2.85% | 3,005,583 |
| Sep 26, 2025 | 6.69 | 6.92 | 6.60 | 6.67 | 6.67 | 0.45% | 4,316,231 |
| Sep 25, 2025 | 7.20 | 7.30 | 6.50 | 6.64 | 6.64 | -6.61% | 5,566,427 |
| Sep 24, 2025 | 7.32 | 7.47 | 7.11 | 7.11 | 7.11 | -2.47% | 3,149,020 |
| Sep 23, 2025 | 7.38 | 7.52 | 7.27 | 7.29 | 7.29 | -1.22% | 2,514,522 |
| Sep 22, 2025 | 7.60 | 7.65 | 7.31 | 7.38 | 7.38 | -1.60% | 4,205,996 |
| Sep 19, 2025 | 7.20 | 7.78 | 7.19 | 7.50 | 7.50 | 3.45% | 8,443,207 |
| Sep 18, 2025 | 7.50 | 7.62 | 7.18 | 7.25 | 7.25 | -3.59% | 5,348,496 |
| Sep 17, 2025 | 7.64 | 7.72 | 7.50 | 7.52 | 7.52 | -1.70% | 9,437,737 |
| Sep 16, 2025 | 7.45 | 8.00 | 7.14 | 7.65 | 7.65 | 2.68% | 23,569,300 |
| Sep 15, 2025 | 6.91 | 7.45 | 6.90 | 7.45 | 7.45 | 9.88% | 23,518,520 |
| Sep 12, 2025 | 6.40 | 6.95 | 6.35 | 6.78 | 6.78 | 6.60% | 11,141,280 |
| Sep 11, 2025 | 6.32 | 6.60 | 6.32 | 6.36 | 6.36 | -0.47% | 5,520,538 |
| Sep 10, 2025 | 6.17 | 6.48 | 6.02 | 6.39 | 6.39 | 5.27% | 7,679,549 |
| Sep 9, 2025 | 6.04 | 6.20 | 5.99 | 6.07 | 6.07 | 1.51% | 2,816,000 |
| Sep 8, 2025 | 6.00 | 6.05 | 5.94 | 5.98 | 5.98 | -3.24% | 1,904,205 |
| Sep 5, 2025 | 6.39 | 6.44 | 6.16 | 6.18 | 6.18 | -4.04% | 2,541,287 |
| Sep 4, 2025 | 6.19 | 6.47 | 6.17 | 6.44 | 6.44 | 4.55% | 7,354,509 |
| Sep 3, 2025 | 6.29 | 6.43 | 6.13 | 6.16 | 6.16 | -0.96% | 3,625,211 |
| Sep 2, 2025 | 6.47 | 6.47 | 6.04 | 6.22 | 6.22 | -3.12% | 4,516,608 |
| Sep 1, 2025 | 6.39 | 6.49 | 6.38 | 6.42 | 6.42 | 0.47% | 2,493,202 |
| Aug 29, 2025 | 6.54 | 6.55 | 6.37 | 6.39 | 6.39 | -1.99% | 2,443,244 |
| Aug 28, 2025 | 6.59 | 6.64 | 6.52 | 6.52 | 6.52 | -0.61% | 2,816,703 |
| Aug 27, 2025 | 6.57 | 6.66 | 6.50 | 6.56 | 6.56 | - | 3,243,335 |
| Aug 26, 2025 | 6.80 | 6.81 | 6.56 | 6.56 | 6.56 | -3.39% | 4,942,775 |