Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 69.70
-3.90 (-5.30%)
Last updated: Mar 2, 2026, 5:01 PM GMT+3
Kuyas Yatirim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 67.95 | 68.45 | 66.30 | 66.65 | - | -9.44% | 2,688,449 |
| Feb 27, 2026 | 77.40 | 78.00 | 73.60 | 73.60 | 73.60 | -5.34% | 17,005,390 |
| Feb 26, 2026 | 75.00 | 78.75 | 74.00 | 77.75 | 77.75 | 3.81% | 17,337,820 |
| Feb 25, 2026 | 73.00 | 75.80 | 71.55 | 74.90 | 74.90 | 2.53% | 15,533,600 |
| Feb 24, 2026 | 72.00 | 74.45 | 70.10 | 73.05 | 73.05 | 1.32% | 15,294,980 |
| Feb 23, 2026 | 72.50 | 73.40 | 71.50 | 72.10 | 72.10 | -0.55% | 8,004,225 |
| Feb 20, 2026 | 69.75 | 72.70 | 69.55 | 72.50 | 72.50 | 3.94% | 15,216,620 |
| Feb 19, 2026 | 69.25 | 71.50 | 65.80 | 69.75 | 69.75 | 0.29% | 18,700,050 |
| Feb 18, 2026 | 68.70 | 71.20 | 67.90 | 69.55 | 69.55 | 1.53% | 22,238,430 |
| Feb 17, 2026 | 68.30 | 69.30 | 66.35 | 68.50 | 68.50 | 0.44% | 16,730,620 |
| Feb 16, 2026 | 67.30 | 69.60 | 66.00 | 68.20 | 68.20 | 1.41% | 23,533,710 |
| Feb 13, 2026 | 65.00 | 68.45 | 63.75 | 67.25 | 67.25 | 3.86% | 15,577,850 |
| Feb 12, 2026 | 63.05 | 66.00 | 61.20 | 64.75 | 64.75 | 3.43% | 17,894,730 |
| Feb 11, 2026 | 63.35 | 64.05 | 62.10 | 62.60 | 62.60 | -1.65% | 8,849,342 |
| Feb 10, 2026 | 62.30 | 65.90 | 62.20 | 63.65 | 63.65 | 3.83% | 28,865,300 |
| Feb 9, 2026 | 56.10 | 61.30 | 55.50 | 61.30 | 61.30 | 9.96% | 39,226,140 |
| Feb 6, 2026 | 56.05 | 56.60 | 54.50 | 55.75 | 55.75 | -0.54% | 6,863,237 |
| Feb 5, 2026 | 52.90 | 58.05 | 51.80 | 56.05 | 56.05 | 5.95% | 18,539,110 |
| Feb 4, 2026 | 53.40 | 54.40 | 52.85 | 52.90 | 52.90 | -0.94% | 3,970,940 |
| Feb 3, 2026 | 53.50 | 53.80 | 53.05 | 53.40 | 53.40 | 0.19% | 3,029,142 |
| Feb 2, 2026 | 53.55 | 54.50 | 53.15 | 53.30 | 53.30 | -1.20% | 4,579,194 |
| Jan 30, 2026 | 54.75 | 55.00 | 53.95 | 53.95 | 53.95 | -1.28% | 4,032,671 |
| Jan 29, 2026 | 55.00 | 55.50 | 53.70 | 54.65 | 54.65 | -0.82% | 8,397,220 |
| Jan 28, 2026 | 55.40 | 55.80 | 54.75 | 55.10 | 55.10 | -0.36% | 5,800,200 |
| Jan 27, 2026 | 55.40 | 56.20 | 54.45 | 55.30 | 55.30 | 0.18% | 8,689,062 |
| Jan 26, 2026 | 55.30 | 56.10 | 52.80 | 55.20 | 55.20 | 0.18% | 12,290,130 |
| Jan 23, 2026 | 56.60 | 59.00 | 55.00 | 55.10 | 55.10 | -1.96% | 12,114,360 |
| Jan 22, 2026 | 56.10 | 58.05 | 55.00 | 56.20 | 56.20 | 0.18% | 10,819,330 |
| Jan 21, 2026 | 54.35 | 57.20 | 53.75 | 56.10 | 56.10 | 3.51% | 12,762,750 |
| Jan 20, 2026 | 54.25 | 56.50 | 53.40 | 54.20 | 54.20 | - | 17,168,820 |
| Jan 19, 2026 | 55.40 | 55.90 | 53.60 | 54.20 | 54.20 | -1.63% | 8,882,044 |
| Jan 16, 2026 | 55.00 | 55.85 | 54.30 | 55.10 | 55.10 | 0.36% | 5,912,221 |
| Jan 15, 2026 | 55.80 | 56.20 | 54.50 | 54.90 | 54.90 | -1.61% | 5,564,633 |
| Jan 14, 2026 | 57.75 | 58.20 | 55.75 | 55.80 | 55.80 | -2.62% | 7,376,356 |
| Jan 13, 2026 | 57.50 | 58.00 | 55.55 | 57.30 | 57.30 | 0.44% | 7,499,546 |
| Jan 12, 2026 | 58.00 | 59.15 | 57.05 | 57.05 | 57.05 | -1.30% | 10,567,890 |
| Jan 9, 2026 | 56.85 | 59.70 | 56.40 | 57.80 | 57.80 | 1.67% | 14,899,307 |
| Jan 8, 2026 | 54.60 | 57.30 | 53.75 | 56.85 | 56.85 | 4.70% | 7,220,733 |
| Jan 7, 2026 | 56.25 | 57.15 | 53.90 | 54.30 | 54.30 | -3.38% | 9,046,967 |
| Jan 6, 2026 | 56.15 | 57.70 | 55.55 | 56.20 | 56.20 | 0.27% | 16,903,600 |
| Jan 5, 2026 | 54.20 | 56.60 | 54.20 | 56.05 | 56.05 | 3.51% | 8,812,191 |
| Jan 2, 2026 | 53.55 | 54.90 | 53.45 | 54.15 | 54.15 | 1.21% | 5,013,364 |
| Dec 31, 2025 | 52.80 | 56.40 | 52.00 | 53.50 | 53.50 | 2.10% | 21,585,100 |
| Dec 30, 2025 | 54.45 | 55.10 | 52.30 | 52.40 | 52.40 | -2.69% | 9,257,977 |
| Dec 29, 2025 | 55.85 | 57.35 | 53.85 | 53.85 | 53.85 | -3.23% | 9,801,120 |
| Dec 26, 2025 | 54.30 | 56.85 | 54.15 | 55.65 | 55.65 | 3.06% | 10,970,700 |
| Dec 25, 2025 | 54.10 | 55.10 | 53.95 | 54.00 | 54.00 | 0.37% | 4,112,135 |
| Dec 24, 2025 | 54.90 | 56.60 | 53.30 | 53.80 | 53.80 | -2.27% | 22,441,690 |
| Dec 23, 2025 | 55.40 | 57.20 | 55.05 | 55.05 | 55.05 | -0.90% | 7,363,998 |
| Dec 22, 2025 | 55.20 | 59.85 | 54.40 | 55.55 | 55.55 | 0.45% | 42,088,920 |