Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 76.60
-0.25 (-0.33%)
At close: May 26, 2026
Kuyas Yatirim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 76.90 | 77.35 | 75.00 | 76.60 | 76.60 | -0.33% | 1,745,360 |
| May 25, 2026 | 78.10 | 78.50 | 76.70 | 76.85 | 76.85 | -1.22% | 3,098,215 |
| May 22, 2026 | 73.00 | 80.00 | 73.00 | 77.80 | 77.80 | 2.03% | 6,948,782 |
| May 21, 2026 | 84.70 | 85.15 | 76.25 | 76.25 | 76.25 | -9.98% | 4,622,015 |
| May 20, 2026 | 84.00 | 85.00 | 82.95 | 84.70 | 84.70 | - | 7,294,873 |
| May 18, 2026 | 89.25 | 89.25 | 84.70 | 84.70 | 84.70 | -5.10% | 4,198,907 |
| May 15, 2026 | 91.25 | 92.65 | 89.25 | 89.25 | 89.25 | -2.14% | 3,102,456 |
| May 14, 2026 | 91.25 | 93.40 | 89.35 | 91.20 | 91.20 | 0.05% | 5,819,815 |
| May 13, 2026 | 91.00 | 92.45 | 87.05 | 91.15 | 91.15 | 0.11% | 10,225,560 |
| May 12, 2026 | 89.55 | 92.30 | 88.25 | 91.05 | 91.05 | 1.73% | 6,423,870 |
| May 11, 2026 | 87.55 | 90.30 | 87.30 | 89.50 | 89.50 | 1.94% | 6,653,365 |
| May 8, 2026 | 88.05 | 88.15 | 86.05 | 87.80 | 87.80 | 0.34% | 6,412,699 |
| May 7, 2026 | 87.10 | 89.00 | 86.45 | 87.50 | 87.50 | 1.04% | 4,995,509 |
| May 6, 2026 | 83.00 | 88.10 | 83.00 | 86.60 | 86.60 | 4.97% | 8,757,292 |
| May 5, 2026 | 82.10 | 82.80 | 78.30 | 82.50 | 82.50 | 0.55% | 17,547,920 |
| May 4, 2026 | 83.10 | 85.05 | 82.00 | 82.05 | 82.05 | -1.26% | 5,625,582 |
| Apr 30, 2026 | 84.60 | 86.65 | 82.35 | 83.10 | 83.10 | -1.77% | 13,511,560 |
| Apr 29, 2026 | 84.00 | 87.50 | 83.30 | 84.60 | 84.60 | 0.48% | 11,408,960 |
| Apr 28, 2026 | 90.85 | 91.15 | 83.75 | 84.20 | 84.20 | -7.68% | 13,608,150 |
| Apr 27, 2026 | 93.00 | 94.60 | 91.20 | 91.20 | 91.20 | -1.83% | 10,110,440 |
| Apr 24, 2026 | 93.45 | 94.30 | 89.25 | 92.90 | 92.90 | -1.38% | 13,741,080 |
| Apr 22, 2026 | 91.60 | 94.60 | 91.55 | 94.20 | 94.20 | 2.84% | 9,877,112 |
| Apr 21, 2026 | 91.05 | 92.85 | 90.50 | 91.60 | 91.60 | 0.66% | 6,040,883 |
| Apr 20, 2026 | 89.00 | 92.30 | 88.40 | 91.00 | 91.00 | 1.90% | 8,025,135 |
| Apr 17, 2026 | 91.05 | 94.85 | 88.45 | 89.30 | 89.30 | -2.08% | 13,994,560 |
| Apr 16, 2026 | 87.20 | 91.20 | 86.80 | 91.20 | 91.20 | 4.59% | 8,836,525 |
| Apr 15, 2026 | 87.00 | 88.30 | 85.00 | 87.20 | 87.20 | 0.29% | 10,267,940 |
| Apr 14, 2026 | 86.00 | 88.20 | 84.20 | 86.95 | 86.95 | 1.10% | 15,985,880 |
| Apr 13, 2026 | 86.00 | 86.70 | 84.75 | 86.00 | 86.00 | -0.17% | 6,427,817 |
| Apr 10, 2026 | 85.80 | 87.50 | 84.50 | 86.15 | 86.15 | 0.41% | 12,956,470 |
| Apr 9, 2026 | 86.00 | 87.90 | 82.25 | 85.80 | 85.80 | 0.29% | 14,226,670 |
| Apr 8, 2026 | 83.95 | 87.80 | 83.95 | 85.55 | 85.55 | 3.57% | 7,286,539 |
| Apr 7, 2026 | 81.40 | 84.25 | 81.15 | 82.60 | 82.60 | 1.72% | 19,992,900 |
| Apr 6, 2026 | 76.55 | 82.85 | 76.55 | 81.20 | 81.20 | 6.56% | 8,207,040 |
| Apr 3, 2026 | 73.05 | 78.60 | 73.05 | 76.20 | 76.20 | 4.53% | 15,619,110 |
| Apr 2, 2026 | 75.70 | 76.05 | 72.75 | 72.90 | 72.90 | -3.70% | 5,613,249 |
| Apr 1, 2026 | 76.85 | 77.60 | 75.50 | 75.70 | 75.70 | -1.24% | 7,874,894 |
| Mar 31, 2026 | 75.75 | 78.40 | 74.95 | 76.65 | 76.65 | 1.39% | 12,381,110 |
| Mar 30, 2026 | 76.20 | 78.20 | 75.60 | 75.60 | 75.60 | -1.50% | 8,686,679 |
| Mar 27, 2026 | 78.50 | 79.30 | 76.75 | 76.75 | 76.75 | -2.23% | 9,270,733 |
| Mar 26, 2026 | 79.65 | 81.70 | 78.35 | 78.50 | 78.50 | -1.81% | 13,934,140 |
| Mar 25, 2026 | 79.25 | 82.70 | 78.70 | 79.95 | 79.95 | -0.68% | 17,124,890 |
| Mar 24, 2026 | 78.00 | 81.70 | 77.60 | 80.50 | 80.50 | 2.81% | 19,828,730 |
| Mar 23, 2026 | 77.55 | 78.90 | 75.45 | 78.30 | 78.30 | -0.89% | 19,717,420 |
| Mar 19, 2026 | 76.45 | 79.00 | 76.45 | 79.00 | 79.00 | 2.20% | 7,777,591 |
| Mar 18, 2026 | 76.50 | 78.45 | 75.30 | 77.30 | 77.30 | 1.18% | 13,377,260 |
| Mar 17, 2026 | 71.40 | 77.70 | 70.80 | 76.40 | 76.40 | 6.93% | 24,023,390 |
| Mar 16, 2026 | 70.70 | 72.50 | 69.55 | 71.45 | 71.45 | 1.35% | 7,878,975 |
| Mar 13, 2026 | 72.00 | 72.30 | 70.25 | 70.50 | 70.50 | -2.08% | 8,035,493 |
| Mar 12, 2026 | 70.00 | 73.65 | 68.20 | 72.00 | 72.00 | 0.84% | 20,659,820 |