Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey · Delayed Price · Currency is TRY 6.79
+0.04 (0.59%)
At close: Jan 16, 2026
IST:KLSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 6.78 | 7.09 | 6.69 | 6.79 | 6.79 | 0.59% | 11,476,885 |
| Jan 15, 2026 | 7.27 | 7.70 | 6.60 | 6.75 | 6.75 | -7.41% | 20,116,890 |
| Jan 14, 2026 | 8.15 | 8.40 | 7.29 | 7.29 | 7.29 | -9.89% | 21,753,430 |
| Jan 13, 2026 | 7.38 | 8.09 | 7.02 | 8.09 | 8.09 | 9.92% | 40,419,840 |
| Jan 12, 2026 | 8.03 | 8.04 | 7.24 | 7.36 | 7.36 | -8.00% | 16,765,470 |
| Jan 9, 2026 | 7.75 | 8.02 | 7.75 | 8.00 | 8.00 | 3.23% | 13,801,680 |
| Jan 8, 2026 | 8.23 | 8.48 | 7.49 | 7.75 | 7.75 | -1.52% | 18,855,130 |
| Jan 7, 2026 | 7.14 | 7.87 | 7.14 | 7.87 | 7.87 | 9.92% | 47,218,520 |
| Jan 6, 2026 | 7.15 | 7.19 | 7.10 | 7.16 | 7.16 | 0.28% | 4,284,015 |
| Jan 5, 2026 | 7.19 | 7.19 | 7.01 | 7.14 | 7.14 | 0.42% | 4,070,986 |
| Jan 2, 2026 | 7.15 | 7.38 | 7.02 | 7.11 | 7.11 | -0.28% | 4,762,262 |
| Dec 31, 2025 | 7.03 | 7.13 | 6.93 | 7.13 | 7.13 | 1.28% | 5,456,748 |
| Dec 30, 2025 | 6.74 | 7.09 | 6.69 | 7.04 | 7.04 | 4.45% | 8,381,627 |
| Dec 29, 2025 | 6.86 | 6.95 | 6.58 | 6.74 | 6.74 | -1.75% | 6,803,479 |
| Dec 26, 2025 | 7.05 | 7.12 | 6.77 | 6.86 | 6.86 | -1.58% | 10,213,030 |
| Dec 25, 2025 | 6.50 | 6.98 | 6.42 | 6.97 | 6.97 | 9.76% | 11,242,660 |
| Dec 24, 2025 | 6.48 | 6.50 | 6.28 | 6.35 | 6.35 | -1.24% | 3,326,412 |
| Dec 23, 2025 | 6.27 | 6.54 | 6.17 | 6.43 | 6.43 | 3.71% | 7,792,021 |
| Dec 22, 2025 | 5.97 | 6.30 | 5.71 | 6.20 | 6.20 | 2.82% | 10,519,840 |
| Dec 19, 2025 | 5.86 | 6.08 | 5.82 | 6.03 | 6.03 | 2.90% | 7,778,923 |
| Dec 18, 2025 | 5.96 | 5.96 | 5.75 | 5.86 | 5.86 | -0.17% | 6,144,710 |
| Dec 17, 2025 | 5.75 | 5.87 | 5.70 | 5.87 | 5.87 | 2.80% | 7,671,915 |
| Dec 16, 2025 | 5.65 | 5.79 | 5.62 | 5.71 | 5.71 | 1.06% | 5,756,555 |
| Dec 15, 2025 | 5.59 | 5.66 | 5.53 | 5.65 | 5.65 | 1.44% | 4,020,953 |
| Dec 12, 2025 | 5.59 | 5.60 | 5.53 | 5.57 | 5.57 | 0.72% | 1,922,719 |
| Dec 11, 2025 | 5.53 | 5.69 | 5.50 | 5.53 | 5.53 | -0.36% | 6,123,303 |
| Dec 10, 2025 | 5.45 | 5.60 | 5.41 | 5.55 | 5.55 | 2.02% | 5,771,591 |
| Dec 9, 2025 | 5.53 | 5.53 | 5.35 | 5.44 | 5.44 | 0.37% | 3,551,111 |
| Dec 8, 2025 | 5.42 | 5.46 | 5.35 | 5.42 | 5.42 | 1.50% | 4,429,773 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.28 | 5.34 | 5.34 | - | 6,579,803 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.30 | 5.34 | 5.34 | -1.29% | 2,988,088 |
| Dec 3, 2025 | 5.44 | 5.44 | 5.36 | 5.41 | 5.41 | -0.37% | 3,801,853 |
| Dec 2, 2025 | 5.38 | 5.45 | 5.33 | 5.43 | 5.43 | 1.31% | 3,976,309 |
| Dec 1, 2025 | 5.38 | 5.42 | 5.28 | 5.36 | 5.36 | 1.13% | 5,835,822 |
| Nov 28, 2025 | 5.26 | 5.35 | 5.24 | 5.30 | 5.30 | 0.57% | 5,540,520 |
| Nov 27, 2025 | 5.40 | 5.45 | 5.23 | 5.27 | 5.27 | -1.31% | 3,661,452 |
| Nov 26, 2025 | 5.14 | 5.35 | 5.13 | 5.34 | 5.34 | 3.49% | 8,121,751 |
| Nov 25, 2025 | 5.47 | 5.50 | 5.15 | 5.16 | 5.16 | -4.62% | 6,678,554 |
| Nov 24, 2025 | 5.30 | 5.48 | 5.30 | 5.41 | 5.41 | 1.88% | 4,199,892 |
| Nov 21, 2025 | 5.32 | 5.36 | 5.27 | 5.31 | 5.31 | -0.56% | 2,196,369 |
| Nov 20, 2025 | 5.43 | 5.43 | 5.27 | 5.34 | 5.34 | -0.93% | 5,455,354 |
| Nov 19, 2025 | 5.47 | 5.47 | 5.37 | 5.39 | 5.39 | -0.19% | 1,954,118 |
| Nov 18, 2025 | 5.47 | 5.49 | 5.38 | 5.40 | 5.40 | -1.28% | 3,385,115 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.46 | 5.47 | 5.47 | -0.55% | 5,943,578 |
| Nov 14, 2025 | 5.75 | 5.75 | 5.46 | 5.50 | 5.50 | -3.00% | 4,603,398 |
| Nov 13, 2025 | 5.55 | 5.67 | 5.50 | 5.67 | 5.67 | 3.28% | 2,321,439 |
| Nov 12, 2025 | 5.60 | 5.63 | 5.45 | 5.49 | 5.49 | -1.44% | 3,799,607 |
| Nov 11, 2025 | 5.81 | 5.81 | 5.52 | 5.57 | 5.57 | -3.47% | 8,840,780 |
| Nov 10, 2025 | 5.87 | 5.89 | 5.73 | 5.77 | 5.77 | -1.70% | 3,773,126 |
| Nov 7, 2025 | 6.04 | 6.04 | 5.86 | 5.87 | 5.87 | -1.51% | 3,330,426 |