KASE:AAL_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	12.31	12.42	12.18	12.18	12.18	2.35%	565
Oct 15, 2026	11.92	11.94	11.85	11.90	11.90	-1.08%	210
Oct 14, 2026	12.78	12.78	12.01	12.03	12.03	-3.37%	2,635
Oct 13, 2026	12.73	12.82	12.42	12.45	12.45	-2.28%	1,122
Oct 9, 2026	12.98	12.98	12.61	12.74	12.74	-1.01%	844
Oct 8, 2026	12.92	12.92	12.62	12.87	12.87	-1.30%	1,005
Oct 7, 2026	13.15	13.15	11.83	13.04	13.04	-0.84%	2,708
Oct 6, 2026	13.01	13.31	12.01	13.15	13.15	1.08%	255
Oct 5, 2026	13.00	13.11	12.94	13.01	13.01	-0.69%	986
Oct 2, 2026	13.28	13.54	13.08	13.10	13.10	-0.38%	155
Oct 1, 2026	13.53	13.55	13.06	13.15	13.15	-1.87%	366
Sep 30, 2026	13.70	13.71	13.40	13.40	13.40	-1.25%	103
Sep 29, 2026	13.43	13.86	13.43	13.57	13.57	0.07%	1,094
Sep 28, 2026	13.91	13.91	13.35	13.56	13.56	-2.52%	227
Sep 25, 2026	14.13	14.13	13.08	13.91	13.91	-1.63%	1,179
Sep 24, 2026	13.52	14.14	13.15	14.14	14.14	3.36%	238
Sep 23, 2026	13.84	13.84	13.30	13.68	13.68	0.59%	94
Sep 22, 2026	13.37	13.96	13.14	13.60	13.60	1.72%	1,225
Sep 21, 2026	13.00	13.38	13.00	13.37	13.37	1.36%	841
Sep 18, 2026	13.00	13.24	13.00	13.19	13.19	-0.38%	461
Sep 17, 2026	13.24	13.24	12.86	13.24	13.24	2.64%	74
Sep 16, 2026	13.05	13.34	12.87	12.90	12.90	-3.01%	479
Sep 15, 2026	13.23	13.60	12.80	13.30	13.30	0.15%	2,623
Sep 14, 2026	13.22	13.28	12.82	13.28	13.28	0.45%	1,975
Sep 11, 2026	12.90	13.23	12.90	13.22	13.22	2.01%	241
Sep 10, 2026	13.09	13.10	12.77	12.96	12.96	-0.99%	1,182
Sep 9, 2026	13.19	13.19	12.85	13.09	13.09	-0.30%	2,089
Sep 8, 2026	13.25	13.25	12.98	13.13	13.13	1.00%	478
Sep 4, 2026	13.28	13.28	13.00	13.00	13.00	-5.87%	1,105
Sep 3, 2026	13.45	13.97	13.03	13.81	13.81	4.54%	680
Sep 2, 2026	13.16	13.38	12.99	13.21	13.21	-4.14%	1,140
Sep 1, 2026	13.64	13.84	13.13	13.78	13.78	1.70%	2,623
Aug 31, 2026	13.96	13.98	13.40	13.55	13.55	-2.38%	504
Aug 28, 2026	14.14	14.14	13.76	13.88	13.88	-0.36%	1,096
Aug 27, 2026	14.23	14.26	13.86	13.93	13.93	-0.57%	332
Aug 26, 2026	14.14	14.41	14.00	14.01	14.01	2.04%	2,311
Aug 25, 2026	13.98	14.19	13.70	13.73	13.73	0.07%	3,999
Aug 24, 2026	13.89	15.05	13.70	13.72	13.72	-1.15%	450
Aug 21, 2026	13.66	13.95	13.66	13.88	13.88	2.81%	377
Aug 20, 2026	14.21	14.22	13.50	13.50	13.50	-3.23%	663
Aug 19, 2026	14.24	14.31	13.95	13.95	13.95	-1.62%	337
Aug 18, 2026	14.01	14.62	14.01	14.18	14.18	-3.08%	450
Aug 17, 2026	14.83	15.04	14.55	14.63	14.63	-3.05%	1,267
Aug 14, 2026	15.21	15.21	15.03	15.09	15.09	0.20%	77
Aug 13, 2026	15.02	15.81	14.99	15.06	15.06	0.27%	369
Aug 12, 2026	15.46	15.48	14.94	15.02	15.02	-2.85%	230
Aug 11, 2026	15.34	15.46	14.93	15.46	15.46	-	55
Aug 10, 2026	15.32	15.94	15.32	15.46	15.46	-3.25%	1,014
Aug 7, 2026	16.04	16.26	15.87	15.98	15.98	-1.60%	99
Aug 6, 2026	16.68	16.68	16.23	16.24	16.24	-5.58%	117