KASE:F_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	12.30	12.66	12.30	12.58	12.58	3.54%	830
Oct 15, 2026	12.07	12.15	12.00	12.15	12.15	1.00%	491
Oct 14, 2026	12.03	12.26	11.97	12.03	12.03	-0.91%	1,443
Oct 13, 2026	12.14	12.19	12.00	12.14	12.14	-1.30%	890
Oct 9, 2026	13.10	13.10	12.30	12.30	12.30	1.40%	98
Oct 8, 2026	12.19	12.19	12.04	12.13	12.13	0.58%	433
Oct 7, 2026	12.34	12.39	12.06	12.06	12.06	-1.23%	236
Oct 6, 2026	13.00	13.00	12.18	12.21	12.21	0.83%	385
Oct 5, 2026	12.11	12.99	10.06	12.11	12.11	7.17%	1,275
Oct 2, 2026	12.40	12.44	11.30	11.30	11.30	-7.30%	303
Oct 1, 2026	12.19	12.32	11.97	12.19	12.19	-1.06%	1,580
Sep 30, 2026	12.10	12.41	11.98	12.32	12.32	-0.48%	491
Sep 29, 2026	12.48	12.51	12.30	12.38	12.38	-0.72%	4,590
Sep 28, 2026	12.70	12.80	12.39	12.47	12.47	-2.50%	1,753
Sep 25, 2026	12.75	12.85	12.65	12.79	12.79	-1.01%	1,252
Sep 24, 2026	13.02	13.10	12.80	12.92	12.92	-1.90%	2,073
Sep 23, 2026	13.74	13.74	12.93	13.17	13.17	-0.08%	1,970
Sep 22, 2026	13.72	13.72	13.12	13.18	13.18	-0.98%	6,172
Sep 21, 2026	13.25	13.40	13.21	13.31	13.31	-0.30%	2,618
Sep 18, 2026	13.53	13.72	13.32	13.35	13.35	-2.77%	419
Sep 17, 2026	14.00	14.00	13.46	13.73	13.73	1.10%	2,464
Sep 16, 2026	13.62	13.66	13.40	13.58	13.58	-0.66%	981
Sep 15, 2026	13.85	13.90	13.67	13.67	13.67	-1.58%	593
Sep 14, 2026	13.92	14.00	13.81	13.89	13.89	-0.93%	457
Sep 11, 2026	13.91	14.11	13.88	14.02	14.02	1.08%	585
Sep 10, 2026	13.56	13.94	13.40	13.87	13.87	-1.63%	1,847
Sep 9, 2026	14.00	14.44	13.77	14.10	14.10	-0.21%	414
Sep 8, 2026	14.46	14.59	14.12	14.13	14.13	-2.28%	164
Sep 4, 2026	14.38	14.46	14.23	14.46	14.46	1.97%	781
Sep 3, 2026	14.09	14.30	14.07	14.18	14.18	2.75%	381
Sep 2, 2026	13.86	14.15	13.79	13.80	13.80	-1.57%	235
Sep 1, 2026	14.99	14.99	13.83	14.02	14.02	0.29%	146
Aug 31, 2026	13.85	14.05	13.80	13.98	13.98	0.79%	347
Aug 28, 2026	13.92	14.20	13.82	13.87	13.87	-1.07%	2,783
Aug 27, 2026	14.03	14.12	13.87	14.02	14.02	1.52%	1,110
Aug 26, 2026	14.06	14.06	13.81	13.81	13.81	-1.36%	716
Aug 25, 2026	14.03	14.05	13.90	14.00	14.00	1.08%	726
Aug 24, 2026	14.47	14.51	13.82	13.85	13.85	-4.28%	1,696
Aug 21, 2026	13.95	14.53	13.95	14.47	14.47	4.25%	996
Aug 20, 2026	14.43	14.49	13.84	13.88	13.88	-1.14%	547
Aug 19, 2026	14.02	14.34	13.92	14.04	14.04	1.23%	3,079
Aug 18, 2026	14.11	14.11	13.87	13.87	13.87	-1.77%	69
Aug 17, 2026	14.46	14.46	14.12	14.12	14.12	1.36%	4,809
Aug 14, 2026	15.41	15.41	13.85	13.93	13.93	0.22%	188
Aug 13, 2026	13.93	13.97	13.82	13.90	13.90	0.29%	126
Aug 12, 2026	14.00	14.05	13.86	13.86	13.86	-1.98%	42
Aug 11, 2026	13.92	14.14	13.87	14.14	14.14	0.50%	72
Aug 10, 2026	13.93	14.12	13.82	14.07	14.07	0.43%	1,438
Aug 7, 2026	13.92	14.03	13.80	14.01	14.01	-	7,569
Aug 6, 2026	14.31	14.73	14.01	14.01	14.01	-4.76%	4,052