Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey · Delayed Price · Currency is TRY 12.53
-0.04 (-0.32%)
At close: May 8, 2026
IST:KLSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 12.62 | 13.22 | 12.40 | 12.53 | 12.53 | -0.32% | 4,854,455 |
| May 7, 2026 | 12.60 | 12.86 | 12.45 | 12.57 | 12.57 | 0.64% | 2,697,476 |
| May 6, 2026 | 12.47 | 12.51 | 12.03 | 12.49 | 12.49 | 1.46% | 3,829,747 |
| May 5, 2026 | 12.57 | 12.83 | 12.14 | 12.31 | 12.31 | -2.76% | 4,591,463 |
| May 4, 2026 | 13.30 | 13.54 | 12.66 | 12.66 | 12.66 | -5.24% | 4,162,836 |
| Apr 30, 2026 | 13.50 | 13.78 | 12.91 | 13.36 | 13.36 | -1.62% | 9,520,055 |
| Apr 29, 2026 | 12.88 | 13.61 | 12.37 | 13.58 | 13.58 | 5.43% | 8,027,719 |
| Apr 28, 2026 | 13.42 | 13.80 | 12.80 | 12.88 | 12.88 | -0.16% | 15,663,477 |
| Apr 27, 2026 | 11.73 | 12.90 | 11.73 | 12.90 | 12.90 | 9.97% | 15,730,792 |
| Apr 24, 2026 | 11.43 | 11.90 | 11.43 | 11.73 | 11.73 | -0.85% | 1,402,968 |
| Apr 22, 2026 | 11.46 | 11.88 | 11.35 | 11.83 | 11.83 | -0.17% | 2,520,492 |
| Apr 21, 2026 | 11.13 | 11.85 | 11.13 | 11.85 | 11.85 | 1.28% | 3,802,330 |
| Apr 20, 2026 | 11.20 | 11.96 | 11.16 | 11.70 | 11.70 | 4.46% | 5,647,506 |
| 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 |