Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 55.80
+0.30 (0.54%)
At close: Aug 22, 2025, 6:00 PM GMT+3
Kuyas Yatirim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 59.30 | 60.00 | 56.40 | 56.40 | - | -4.41% | 23,018,338 |
| Aug 26, 2025 | 58.20 | 59.90 | 57.75 | 59.00 | - | 0.68% | 8,012,945 |
| Aug 25, 2025 | 55.95 | 59.60 | 55.00 | 58.60 | - | 5.02% | 21,710,271 |
| Aug 22, 2025 | 55.60 | 56.65 | 54.20 | 55.80 | - | 0.54% | 11,239,482 |
| Aug 21, 2025 | 57.10 | 57.95 | 55.10 | 55.50 | - | -2.55% | 13,170,087 |
| Aug 20, 2025 | 55.60 | 58.20 | 54.90 | 56.95 | - | 2.52% | 23,599,689 |
| Aug 19, 2025 | 54.70 | 56.50 | 53.90 | 55.55 | - | 1.55% | 15,936,608 |
| Aug 18, 2025 | 56.20 | 56.85 | 54.35 | 54.70 | - | -3.36% | 4,836,723 |
| Aug 15, 2025 | 58.90 | 59.40 | 56.50 | 56.60 | - | -4.39% | 7,591,337 |
| Aug 14, 2025 | 61.50 | 63.50 | 59.20 | 59.20 | - | -1.25% | 18,708,279 |
| Aug 13, 2025 | 54.35 | 59.95 | 53.90 | 59.95 | - | 10.00% | 10,006,602 |
| Aug 12, 2025 | 53.15 | 55.95 | 52.50 | 54.50 | - | 2.64% | 9,751,958 |
| Aug 11, 2025 | 55.30 | 55.50 | 53.00 | 53.10 | - | -3.98% | 5,622,161 |
| Aug 8, 2025 | 54.30 | 55.75 | 52.30 | 55.30 | - | 1.84% | 9,145,273 |
| Aug 7, 2025 | 54.40 | 55.30 | 52.95 | 54.30 | - | -0.18% | 6,119,236 |
| Aug 6, 2025 | 56.90 | 57.30 | 54.20 | 54.40 | - | -4.39% | 5,763,968 |
| Aug 5, 2025 | 56.70 | 59.25 | 56.50 | 56.90 | - | 0.80% | 6,433,954 |
| Aug 4, 2025 | 55.60 | 57.25 | 54.50 | 56.45 | - | 1.53% | 7,736,768 |
| Aug 1, 2025 | 57.00 | 58.45 | 55.55 | 55.60 | - | -2.28% | 6,881,653 |
| Jul 31, 2025 | 54.50 | 58.00 | 54.50 | 56.90 | - | 4.50% | 11,633,148 |
| Jul 30, 2025 | 55.00 | 57.50 | 53.65 | 54.45 | - | -1.09% | 6,690,388 |
| Jul 29, 2025 | 57.60 | 57.95 | 55.05 | 55.05 | - | -0.18% | 36,911,080 |
| Jul 28, 2025 | 59.85 | 60.25 | 55.15 | 55.15 | - | -7.85% | 9,941,887 |
| Jul 25, 2025 | 57.95 | 61.40 | 56.25 | 59.85 | - | 5.00% | 10,398,007 |
| Jul 24, 2025 | 59.95 | 60.25 | 54.00 | 57.00 | - | -4.92% | 16,437,580 |
| Jul 23, 2025 | 63.40 | 63.40 | 59.95 | 59.95 | - | -5.44% | 5,208,964 |
| Jul 22, 2025 | 63.00 | 63.95 | 62.70 | 63.40 | - | 0.79% | 3,243,657 |
| Jul 21, 2025 | 62.85 | 64.15 | 62.50 | 62.90 | - | 0.48% | 4,456,325 |
| Jul 18, 2025 | 63.95 | 65.50 | 62.60 | 62.60 | - | -2.57% | 5,565,783 |
| Jul 17, 2025 | 63.15 | 66.30 | 61.10 | 64.25 | - | 1.74% | 16,540,525 |
| Jul 16, 2025 | 65.00 | 65.75 | 62.40 | 63.15 | - | -2.85% | 8,371,485 |
| Jul 14, 2025 | 67.20 | 67.65 | 65.00 | 65.00 | - | -3.99% | 5,285,430 |
| Jul 11, 2025 | 65.20 | 68.00 | 64.35 | 67.70 | - | 3.83% | 10,613,495 |
| Jul 10, 2025 | 63.75 | 65.50 | 62.45 | 65.20 | - | 2.27% | 7,958,609 |
| Jul 9, 2025 | 62.10 | 65.70 | 62.10 | 63.75 | - | 2.57% | 7,682,801 |
| Jul 8, 2025 | 65.15 | 65.60 | 62.15 | 62.15 | - | -4.60% | 11,956,960 |
| Jul 7, 2025 | 70.00 | 71.15 | 63.80 | 65.15 | - | -6.93% | 16,034,380 |
| Jul 4, 2025 | 70.20 | 72.00 | 69.05 | 70.00 | - | -1.06% | 8,551,137 |
| Jul 3, 2025 | 65.50 | 71.50 | 64.50 | 70.75 | - | 6.87% | 14,360,675 |
| Jul 2, 2025 | 61.85 | 66.95 | 61.40 | 66.20 | - | 7.29% | 17,452,200 |
| Jul 1, 2025 | 64.30 | 64.75 | 61.70 | 61.70 | - | -3.89% | 9,904,771 |
| Jun 30, 2025 | 63.80 | 68.95 | 62.90 | 64.20 | - | 0.47% | 10,812,068 |
| Jun 27, 2025 | 61.50 | 65.00 | 61.25 | 63.90 | - | 2.90% | 7,059,151 |
| Jun 26, 2025 | 64.70 | 65.50 | 61.85 | 62.10 | - | -4.46% | 6,057,322 |
| Jun 25, 2025 | 63.45 | 66.50 | 61.95 | 65.00 | - | 2.44% | 9,114,573 |
| Jun 24, 2025 | 63.35 | 65.25 | 62.20 | 63.45 | - | 0.71% | 7,441,200 |
| Jun 23, 2025 | 59.75 | 64.00 | 59.40 | 63.00 | - | 3.53% | 12,464,642 |
| Jun 20, 2025 | 59.75 | 61.50 | 57.80 | 60.85 | - | 1.84% | 7,639,295 |
| Jun 19, 2025 | 60.75 | 61.55 | 58.15 | 59.75 | - | -1.65% | 5,939,324 |
| Jun 18, 2025 | 60.70 | 63.10 | 58.85 | 60.75 | - | 0.83% | 14,115,956 |