KASE:AAL_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.84	13.16	12.70	13.08	13.08	2.51%	355
Nov 5, 2026	13.55	13.69	12.67	12.76	12.76	-6.04%	879
Nov 4, 2026	12.96	13.60	12.82	13.58	13.58	5.11%	507
Nov 3, 2026	13.40	13.40	12.92	12.92	12.92	-3.58%	812
Nov 2, 2026	12.62	13.40	12.62	13.40	13.40	8.33%	1,129
Oct 30, 2026	12.74	12.74	12.36	12.37	12.37	-4.26%	257
Oct 29, 2026	12.30	12.95	12.30	12.92	12.92	2.87%	206
Oct 28, 2026	12.90	12.90	12.49	12.56	12.56	-	803
Oct 27, 2026	11.85	13.09	11.85	12.56	12.56	4.23%	139
Oct 23, 2026	12.64	12.64	11.86	12.05	12.05	-4.06%	140
Oct 22, 2026	11.85	12.69	11.78	12.56	12.56	0.48%	1,985
Oct 21, 2026	12.10	12.58	12.10	12.50	12.50	1.79%	705
Oct 20, 2026	11.85	12.60	11.70	12.28	12.28	1.57%	2,062
Oct 19, 2026	12.14	12.17	12.00	12.09	12.09	-0.74%	1,038
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