KASE:F_KZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	14.28	14.71	14.22	14.71	14.71	3.23%	162
Aug 4, 2026	14.59	14.59	14.03	14.25	14.25	-2.80%	1,724
Aug 3, 2026	14.67	14.95	14.66	14.66	14.66	0.62%	67
Jul 31, 2026	14.76	15.04	14.50	14.57	14.57	-1.29%	69
Jul 30, 2026	15.20	15.36	14.67	14.76	14.76	-5.14%	3,620
Jul 29, 2026	15.39	16.06	15.30	15.56	15.56	6.58%	5,211
Jul 28, 2026	14.35	14.96	14.35	14.60	14.60	-1.22%	866
Jul 27, 2026	14.72	14.84	14.52	14.78	14.78	2.35%	1,571
Jul 24, 2026	14.02	14.47	14.02	14.44	14.44	0.21%	161
Jul 23, 2026	14.30	14.41	14.12	14.41	14.41	0.07%	791
Jul 22, 2026	14.10	14.64	14.10	14.40	14.40	0.28%	2,019
Jul 21, 2026	13.96	14.39	13.95	14.36	14.36	4.44%	143
Jul 20, 2026	14.13	14.37	13.75	13.75	13.75	-4.31%	92
Jul 17, 2026	14.19	14.49	13.90	14.37	14.37	1.05%	2,717