Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey · Delayed Price · Currency is TRY 6.41
-0.10 (-1.54%)
Last updated: Aug 12, 2025
IST:KLSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.62 | 6.65 | 6.56 | 6.62 | - | 0.15% | 440,822 |
| Aug 12, 2025 | 6.56 | 6.72 | 6.39 | 6.61 | - | 1.38% | 6,276,270 |
| Aug 11, 2025 | 6.62 | 6.71 | 6.50 | 6.52 | - | -1.81% | 4,370,440 |
| Aug 8, 2025 | 6.38 | 6.75 | 6.34 | 6.64 | - | 3.43% | 5,899,611 |
| Aug 7, 2025 | 6.44 | 6.59 | 6.42 | 6.42 | - | -0.31% | 2,797,938 |
| Aug 6, 2025 | 6.63 | 6.69 | 6.43 | 6.44 | - | -1.98% | 3,474,668 |
| Aug 5, 2025 | 6.45 | 6.71 | 6.45 | 6.57 | - | 2.02% | 5,741,364 |
| Aug 4, 2025 | 6.43 | 6.53 | 6.37 | 6.44 | - | 0.31% | 3,842,372 |
| Aug 1, 2025 | 6.50 | 6.55 | 6.42 | 6.42 | - | -1.23% | 2,775,069 |
| Jul 31, 2025 | 6.28 | 6.73 | 6.27 | 6.50 | - | 3.17% | 7,898,495 |
| Jul 30, 2025 | 6.37 | 6.49 | 6.26 | 6.30 | - | -2.33% | 6,056,007 |
| Jul 29, 2025 | 6.58 | 6.58 | 6.36 | 6.45 | - | - | 6,293,270 |
| Jul 28, 2025 | 6.72 | 6.75 | 6.45 | 6.45 | - | -1.07% | 7,077,783 |
| Jul 25, 2025 | 6.49 | 6.86 | 6.38 | 6.52 | - | 0.15% | 20,585,027 |
| Jul 24, 2025 | 5.92 | 6.51 | 5.92 | 6.51 | - | 9.41% | 10,831,986 |
| Jul 23, 2025 | 5.90 | 6.02 | 5.87 | 5.95 | - | -0.17% | 4,953,787 |
| Jul 22, 2025 | 5.93 | 6.07 | 5.86 | 5.96 | - | 1.36% | 4,302,474 |
| Jul 21, 2025 | 5.80 | 5.93 | 5.76 | 5.88 | - | 2.26% | 4,429,905 |
| Jul 18, 2025 | 5.72 | 6.00 | 5.60 | 5.75 | - | 0.52% | 12,229,529 |
| Jul 17, 2025 | 5.53 | 5.77 | 5.50 | 5.72 | - | 4.95% | 8,760,695 |
| Jul 16, 2025 | 5.65 | 5.77 | 5.43 | 5.45 | - | -3.20% | 4,421,541 |
| Jul 14, 2025 | 5.86 | 6.00 | 5.63 | 5.63 | - | -3.92% | 8,686,299 |
| Jul 11, 2025 | 5.54 | 5.98 | 5.48 | 5.86 | - | 5.78% | 14,864,564 |
| Jul 10, 2025 | 5.50 | 5.61 | 5.49 | 5.54 | - | 0.73% | 2,544,997 |
| Jul 9, 2025 | 5.53 | 5.53 | 5.35 | 5.50 | - | 1.10% | 1,847,485 |
| Jul 8, 2025 | 5.49 | 5.54 | 5.27 | 5.44 | - | -0.37% | 1,354,567 |
| Jul 7, 2025 | 5.57 | 5.57 | 5.46 | 5.46 | - | -1.97% | 1,605,501 |
| Jul 4, 2025 | 5.64 | 5.64 | 5.43 | 5.57 | - | -0.36% | 2,281,987 |
| Jul 3, 2025 | 5.67 | 5.74 | 5.52 | 5.59 | - | 0.18% | 4,204,076 |
| Jul 2, 2025 | 5.64 | 5.72 | 5.57 | 5.58 | - | -0.36% | 4,825,882 |
| Jul 1, 2025 | 5.52 | 5.71 | 5.50 | 5.60 | - | 1.45% | 3,103,031 |
| Jun 30, 2025 | 5.36 | 5.54 | 5.36 | 5.52 | - | 2.60% | 1,828,931 |
| Jun 27, 2025 | 5.55 | 5.57 | 5.28 | 5.38 | - | -0.19% | 1,819,562 |
| Jun 26, 2025 | 5.50 | 5.57 | 5.37 | 5.39 | - | -2.53% | 1,663,666 |
| Jun 25, 2025 | 5.46 | 5.68 | 5.37 | 5.53 | - | 1.84% | 4,829,634 |
| Jun 24, 2025 | 5.30 | 5.43 | 5.20 | 5.43 | - | 4.42% | 3,593,974 |
| Jun 23, 2025 | 5.37 | 5.37 | 5.11 | 5.20 | - | -4.06% | 3,921,654 |
| Jun 20, 2025 | 5.51 | 5.54 | 5.37 | 5.42 | - | -1.45% | 3,361,370 |
| Jun 19, 2025 | 5.68 | 5.68 | 5.49 | 5.50 | - | -1.08% | 5,035,202 |
| Jun 18, 2025 | 5.61 | 5.63 | 5.38 | 5.56 | - | -1.07% | 2,251,502 |
| Jun 17, 2025 | 5.34 | 5.68 | 5.31 | 5.62 | - | 5.44% | 3,650,309 |
| Jun 16, 2025 | 5.25 | 5.41 | 5.25 | 5.33 | - | - | 1,216,863 |
| Jun 13, 2025 | 5.30 | 5.36 | 5.14 | 5.33 | - | -2.20% | 3,884,951 |
| Jun 12, 2025 | 5.53 | 5.58 | 5.44 | 5.45 | - | -2.33% | 1,227,336 |
| Jun 11, 2025 | 5.72 | 5.72 | 5.56 | 5.58 | - | -1.76% | 1,278,622 |
| Jun 10, 2025 | 5.54 | 5.73 | 5.46 | 5.68 | - | 4.80% | 3,358,380 |
| Jun 5, 2025 | 5.41 | 5.55 | 5.38 | 5.42 | - | 0.18% | 627,859 |
| Jun 4, 2025 | 5.36 | 5.44 | 5.31 | 5.41 | - | 1.31% | 1,003,569 |
| Jun 3, 2025 | 5.25 | 5.34 | 5.24 | 5.34 | - | 2.69% | 1,615,600 |
| Jun 2, 2025 | 5.21 | 5.48 | 5.16 | 5.20 | - | 0.39% | 2,744,925 |