Kuyas Yatirim A.S. (IST:KUYAS)
Turkey · Delayed Price · Currency is TRY 65.20
-1.70 (-2.54%)
At close: Aug 11, 2026
Kuyas Yatirim A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 66.90 | 67.20 | 60.25 | 65.20 | 65.20 | -2.54% | 16,035,757 |
| Aug 10, 2026 | 69.90 | 70.75 | 66.90 | 66.90 | 66.90 | -4.43% | 2,718,984 |
| Aug 7, 2026 | 69.50 | 70.25 | 66.10 | 70.00 | 70.00 | 0.72% | 14,991,631 |
| Aug 6, 2026 | 67.80 | 69.60 | 66.60 | 69.50 | 69.50 | 2.51% | 2,563,211 |
| Aug 5, 2026 | 66.95 | 69.85 | 66.75 | 67.80 | 67.80 | 1.27% | 4,375,845 |
| Aug 4, 2026 | 66.05 | 67.95 | 62.90 | 66.95 | 66.95 | 2.84% | 10,427,059 |
| Aug 3, 2026 | 70.95 | 71.80 | 65.00 | 65.10 | 65.10 | -8.18% | 14,520,585 |
| Jul 31, 2026 | 69.50 | 72.45 | 69.50 | 70.90 | 70.90 | 2.01% | 6,573,869 |
| Jul 30, 2026 | 69.05 | 70.15 | 62.25 | 69.50 | 69.50 | 0.65% | 11,399,990 |
| Jul 29, 2026 | 68.15 | 71.25 | 66.60 | 69.05 | 69.05 | 1.32% | 5,672,291 |
| Jul 28, 2026 | 69.00 | 71.20 | 68.15 | 68.15 | 68.15 | -0.44% | 5,251,530 |
| Jul 27, 2026 | 70.70 | 71.05 | 66.15 | 68.45 | 68.45 | -3.25% | 6,967,805 |
| Jul 24, 2026 | 71.30 | 76.75 | 69.85 | 70.75 | 70.75 | -3.35% | 12,351,417 |
| Jul 23, 2026 | 68.80 | 73.20 | 67.90 | 73.20 | 73.20 | 9.99% | 38,380,494 |
| Jul 22, 2026 | 62.05 | 66.55 | 62.00 | 66.55 | 66.55 | 10.00% | 9,722,918 |
| Jul 21, 2026 | 55.10 | 66.60 | 55.10 | 60.50 | 60.50 | -1.14% | 70,337,597 |
| Jul 20, 2026 | 68.50 | 69.05 | 61.20 | 61.20 | 61.20 | -10.00% | 13,077,592 |
| Jul 17, 2026 | 71.30 | 71.30 | 67.85 | 68.00 | 68.00 | -4.23% | 8,220,616 |
| Jul 16, 2026 | 71.40 | 72.35 | 69.60 | 71.00 | 71.00 | -0.70% | 10,564,680 |
| Jul 14, 2026 | 70.20 | 72.00 | 70.20 | 71.50 | 71.50 | 1.27% | 8,860,672 |
| Jul 13, 2026 | 70.05 | 72.65 | 69.35 | 70.60 | 70.60 | 1.00% | 8,087,670 |
| Jul 10, 2026 | 72.80 | 73.90 | 69.30 | 69.90 | 69.90 | -3.98% | 9,061,630 |
| Jul 9, 2026 | 72.00 | 73.40 | 71.30 | 72.80 | 72.80 | 1.11% | 6,780,105 |
| Jul 8, 2026 | 75.80 | 75.80 | 72.00 | 72.00 | 72.00 | -5.01% | 6,618,622 |
| Jul 7, 2026 | 77.80 | 78.15 | 75.40 | 75.80 | 75.80 | -2.32% | 6,186,137 |
| Jul 6, 2026 | 77.55 | 81.30 | 76.95 | 77.60 | 77.60 | 0.13% | 7,596,616 |
| Jul 3, 2026 | 76.90 | 80.45 | 76.80 | 77.50 | 77.50 | 1.24% | 7,915,602 |
| Jul 2, 2026 | 73.80 | 77.30 | 73.80 | 76.55 | 76.55 | 4.08% | 7,072,320 |
| Jul 1, 2026 | 74.00 | 80.40 | 72.15 | 73.55 | 73.55 | 0.55% | 18,315,769 |
| Jun 30, 2026 | 66.50 | 73.15 | 66.50 | 73.15 | 73.15 | 10.00% | 12,933,156 |
| Jun 29, 2026 | 68.50 | 70.50 | 66.20 | 66.50 | 66.50 | -2.21% | 7,207,344 |
| Jun 26, 2026 | 70.10 | 70.20 | 67.85 | 68.00 | 68.00 | -2.51% | 7,443,195 |
| Jun 25, 2026 | 72.10 | 73.45 | 69.75 | 69.75 | 69.75 | -3.13% | 5,654,864 |
| Jun 24, 2026 | 72.10 | 72.50 | 69.60 | 72.00 | 72.00 | - | 7,515,638 |
| Jun 23, 2026 | 71.05 | 72.05 | 69.75 | 72.00 | 72.00 | 0.28% | 6,108,943 |
| Jun 22, 2026 | 72.30 | 74.55 | 71.35 | 71.80 | 71.80 | -0.55% | 10,532,993 |
| Jun 19, 2026 | 71.40 | 72.65 | 69.75 | 72.20 | 72.20 | 1.33% | 8,573,196 |
| Jun 18, 2026 | 68.70 | 71.75 | 68.00 | 71.25 | 71.25 | 3.71% | 8,389,379 |
| Jun 17, 2026 | 69.50 | 70.50 | 67.20 | 68.70 | 68.70 | -0.29% | 5,003,687 |
| Jun 16, 2026 | 68.50 | 69.90 | 64.00 | 68.90 | 68.90 | 0.29% | 14,044,190 |
| Jun 15, 2026 | 71.05 | 71.75 | 68.50 | 68.70 | 68.70 | -2.00% | 4,101,693 |
| Jun 12, 2026 | 70.40 | 71.65 | 69.50 | 70.10 | 70.10 | - | 5,093,132 |
| Jun 11, 2026 | 72.90 | 73.05 | 69.70 | 70.10 | 70.10 | -3.38% | 4,186,374 |
| Jun 10, 2026 | 73.40 | 74.85 | 72.15 | 72.55 | 72.55 | -1.02% | 5,066,559 |
| Jun 9, 2026 | 73.00 | 73.95 | 69.55 | 73.30 | 73.30 | 0.41% | 7,295,170 |
| Jun 8, 2026 | 74.00 | 74.30 | 71.10 | 73.00 | 73.00 | -1.88% | 6,447,855 |
| Jun 5, 2026 | 76.00 | 76.90 | 74.40 | 74.40 | 74.40 | -1.98% | 2,144,094 |
| Jun 4, 2026 | 77.80 | 78.90 | 75.15 | 75.90 | 75.90 | -2.00% | 2,751,866 |
| Jun 3, 2026 | 79.50 | 80.00 | 77.15 | 77.45 | 77.45 | -2.70% | 4,055,101 |
| Jun 2, 2026 | 78.75 | 82.45 | 78.70 | 79.60 | 79.60 | 1.40% | 5,333,132 |