Kuyas Yatirim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	56.95	57.75	54.40	55.30	55.30	-2.64%	9,749,742
Dec 18, 2025	56.80	57.90	54.65	56.80	56.80	-	12,001,610
Dec 17, 2025	57.85	59.20	56.00	56.80	56.80	-1.65%	14,609,770
Dec 16, 2025	56.70	59.25	56.70	57.75	57.75	0.96%	10,038,020
Dec 15, 2025	57.00	58.20	55.35	57.20	57.20	-0.78%	17,101,330
Dec 12, 2025	52.40	57.85	51.95	57.65	57.65	9.60%	25,083,850
Dec 11, 2025	53.00	55.00	51.75	52.60	52.60	-0.28%	29,866,760
Dec 10, 2025	52.70	52.75	48.60	52.75	52.75	9.99%	22,682,540
Dec 9, 2025	43.70	47.96	42.50	47.96	47.96	10.00%	17,935,582
Dec 8, 2025	43.40	45.24	43.30	43.60	43.60	0.74%	9,741,339
Dec 5, 2025	41.40	44.50	40.98	43.28	43.28	4.79%	13,018,357
Dec 4, 2025	41.00	41.70	40.08	41.30	41.30	0.73%	7,581,553
Dec 3, 2025	40.96	41.90	40.32	41.00	41.00	0.10%	8,738,189
Dec 2, 2025	41.42	41.80	40.90	40.96	40.96	-1.21%	5,577,171
Dec 1, 2025	42.44	43.10	41.46	41.46	41.46	-2.31%	6,388,772
Nov 28, 2025	42.24	42.80	41.12	42.44	42.44	0.47%	6,238,548
Nov 27, 2025	44.98	45.00	41.50	42.24	42.24	-4.82%	12,621,140
Nov 26, 2025	44.94	45.80	44.08	44.38	44.38	-1.20%	6,469,684
Nov 25, 2025	46.28	47.30	44.68	44.92	44.92	-2.56%	7,866,338
Nov 24, 2025	46.90	47.70	45.44	46.10	46.10	-3.07%	8,265,920
Nov 21, 2025	48.52	49.96	46.24	47.56	47.56	-1.94%	12,135,730
Nov 20, 2025	45.90	49.90	45.88	48.50	48.50	5.71%	21,016,520
Nov 19, 2025	47.00	49.26	44.82	45.88	45.88	1.24%	35,232,430
Nov 18, 2025	41.28	45.32	41.20	45.32	45.32	10.00%	31,889,550
Nov 17, 2025	39.00	43.22	35.38	41.20	41.20	4.83%	44,385,530
Nov 14, 2025	39.20	40.00	35.82	39.30	39.30	-1.26%	24,397,710
Nov 13, 2025	42.38	42.86	39.80	39.80	39.80	-5.95%	5,027,176
Nov 12, 2025	42.88	43.76	41.24	42.32	42.32	-1.81%	5,717,136
Nov 11, 2025	45.72	45.86	41.40	43.10	43.10	-5.73%	5,797,612
Nov 10, 2025	46.00	47.66	45.44	45.72	45.72	-0.61%	4,940,918
Nov 7, 2025	48.46	48.80	46.00	46.00	46.00	-5.15%	6,039,143