Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey · Delayed Price · Currency is TRY 11.20
+0.18 (1.63%)
At close: Apr 17, 2026
IST:KLSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 11.04 | 11.34 | 10.94 | 11.20 | 11.20 | 1.63% | 2,774,123 |
| Apr 16, 2026 | 10.71 | 11.18 | 10.67 | 11.02 | 11.02 | 2.89% | 2,554,882 |
| Apr 15, 2026 | 10.45 | 10.72 | 10.35 | 10.71 | 10.71 | 2.49% | 2,512,503 |
| Apr 14, 2026 | 10.40 | 10.80 | 10.27 | 10.45 | 10.45 | 0.48% | 3,192,695 |
| Apr 13, 2026 | 9.83 | 10.53 | 9.77 | 10.40 | 10.40 | 4.42% | 4,614,192 |
| Apr 10, 2026 | 10.05 | 10.30 | 9.90 | 9.96 | 9.96 | -0.60% | 7,060,254 |
| Apr 9, 2026 | 10.20 | 10.24 | 10.00 | 10.02 | 10.02 | -0.79% | 3,436,648 |
| Apr 8, 2026 | 10.09 | 10.25 | 9.80 | 10.10 | 10.10 | 2.12% | 8,106,457 |
| Apr 7, 2026 | 9.75 | 9.89 | 9.54 | 9.89 | 9.89 | 1.44% | 5,220,247 |
| Apr 6, 2026 | 9.00 | 9.80 | 8.94 | 9.75 | 9.75 | 7.73% | 6,927,504 |
| Apr 3, 2026 | 8.59 | 9.24 | 8.36 | 9.05 | 9.05 | 6.22% | 9,291,276 |
| Apr 2, 2026 | 8.65 | 8.81 | 8.50 | 8.52 | 8.52 | -1.96% | 3,612,043 |
| Apr 1, 2026 | 9.03 | 9.12 | 8.58 | 8.69 | 8.69 | -3.01% | 6,830,423 |
| Mar 31, 2026 | 9.15 | 9.35 | 8.95 | 8.96 | 8.96 | 0.56% | 9,138,150 |
| Mar 30, 2026 | 9.28 | 9.53 | 8.91 | 8.91 | 8.91 | -10.00% | 14,286,390 |
| Mar 27, 2026 | 10.60 | 10.97 | 9.90 | 9.90 | 9.90 | -9.92% | 9,673,464 |
| Mar 26, 2026 | 11.90 | 11.95 | 10.99 | 10.99 | 10.99 | -3.77% | 6,489,313 |
| Mar 25, 2026 | 10.43 | 11.44 | 10.43 | 11.42 | 11.42 | 9.81% | 7,997,442 |
| Mar 24, 2026 | 10.62 | 10.63 | 10.03 | 10.40 | 10.40 | -1.89% | 6,264,538 |
| Mar 23, 2026 | 10.03 | 10.60 | 9.59 | 10.60 | 10.60 | 6.00% | 8,348,228 |
| Mar 19, 2026 | 9.79 | 10.20 | 9.79 | 10.00 | 10.00 | 2.04% | 1,821,298 |
| Mar 18, 2026 | 9.99 | 10.13 | 9.62 | 9.80 | 9.80 | -0.81% | 3,822,827 |
| Mar 17, 2026 | 9.30 | 10.01 | 9.29 | 9.88 | 9.88 | 7.39% | 5,277,719 |
| Mar 16, 2026 | 9.37 | 9.41 | 9.10 | 9.20 | 9.20 | -0.97% | 2,411,020 |
| Mar 13, 2026 | 9.53 | 9.55 | 9.08 | 9.29 | 9.29 | -2.21% | 3,011,016 |
| Mar 12, 2026 | 9.38 | 9.69 | 9.23 | 9.50 | 9.50 | 2.70% | 4,682,008 |
| Mar 11, 2026 | 9.48 | 9.59 | 9.25 | 9.25 | 9.25 | -1.60% | 3,454,525 |
| Mar 10, 2026 | 9.10 | 9.60 | 9.10 | 9.40 | 9.40 | 4.91% | 4,404,046 |
| Mar 9, 2026 | 9.05 | 9.05 | 8.52 | 8.96 | 8.96 | -0.22% | 5,913,538 |
| Mar 6, 2026 | 9.05 | 9.10 | 8.84 | 8.98 | 8.98 | 0.22% | 3,658,253 |
| Mar 5, 2026 | 9.28 | 9.28 | 8.96 | 8.96 | 8.96 | -1.97% | 2,981,750 |
| Mar 4, 2026 | 9.01 | 9.32 | 8.75 | 9.14 | 9.14 | 2.12% | 6,370,805 |
| Mar 3, 2026 | 9.43 | 9.52 | 8.94 | 8.95 | 8.95 | -4.79% | 4,431,938 |
| Mar 2, 2026 | 8.33 | 9.62 | 8.33 | 9.40 | 9.40 | 2.62% | 11,444,050 |
| Feb 27, 2026 | 9.59 | 9.62 | 8.70 | 9.16 | 9.16 | -4.08% | 7,655,315 |
| Feb 26, 2026 | 9.38 | 9.59 | 9.37 | 9.55 | 9.55 | 2.03% | 4,451,760 |
| Feb 25, 2026 | 9.30 | 9.80 | 9.08 | 9.36 | 9.36 | 2.18% | 9,368,274 |
| Feb 24, 2026 | 8.86 | 9.22 | 8.85 | 9.16 | 9.16 | 3.39% | 4,671,661 |
| Feb 23, 2026 | 9.15 | 9.18 | 8.86 | 8.86 | 8.86 | -2.10% | 4,850,997 |
| Feb 20, 2026 | 9.15 | 9.47 | 9.01 | 9.05 | 9.05 | -0.77% | 7,266,042 |
| Feb 19, 2026 | 9.02 | 9.14 | 8.90 | 9.12 | 9.12 | 1.45% | 6,336,555 |
| Feb 18, 2026 | 9.32 | 9.33 | 8.86 | 8.99 | 8.99 | -2.49% | 12,967,610 |
| Feb 17, 2026 | 9.80 | 10.05 | 9.05 | 9.22 | 9.22 | -4.55% | 25,818,490 |
| Feb 16, 2026 | 9.02 | 9.68 | 8.93 | 9.66 | 9.66 | 9.28% | 16,685,940 |
| Feb 13, 2026 | 8.94 | 9.24 | 8.79 | 8.84 | 8.84 | 0.45% | 15,204,420 |
| Feb 12, 2026 | 8.00 | 8.80 | 7.97 | 8.80 | 8.80 | 10.00% | 31,730,190 |
| Feb 11, 2026 | 8.00 | 8.08 | 7.85 | 8.00 | 8.00 | 0.63% | 4,500,534 |
| Feb 10, 2026 | 7.99 | 8.25 | 7.91 | 7.95 | 7.95 | -0.13% | 6,728,626 |
| Feb 9, 2026 | 7.79 | 8.14 | 7.70 | 7.96 | 7.96 | 4.05% | 8,641,544 |
| Feb 6, 2026 | 7.46 | 7.68 | 7.38 | 7.65 | 7.65 | 2.96% | 5,055,049 |