Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey
· Delayed Price · Currency is TRY 12.12
+0.52 (4.48%)
At close: Apr 28, 2026
IST:KARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.59 | 11.74 | 11.47 | 11.58 | - | -0.17% | 5,130,476 |
| Apr 27, 2026 | 11.30 | 11.66 | 11.14 | 11.60 | 11.60 | 2.65% | 21,673,030 |
| Apr 24, 2026 | 11.31 | 11.36 | 10.97 | 11.30 | 11.30 | -0.09% | 16,206,450 |
| Apr 22, 2026 | 11.60 | 11.66 | 11.11 | 11.31 | 11.31 | -2.33% | 19,799,460 |
| Apr 21, 2026 | 11.51 | 11.92 | 11.47 | 11.58 | 11.58 | 0.96% | 33,493,090 |
| Apr 20, 2026 | 10.79 | 11.65 | 10.70 | 11.47 | 11.47 | 5.23% | 32,539,009 |
| Apr 17, 2026 | 10.44 | 10.90 | 10.42 | 10.90 | 10.90 | 4.41% | 13,300,120 |
| Apr 16, 2026 | 10.76 | 10.78 | 10.23 | 10.44 | 10.44 | -1.97% | 11,913,400 |
| Apr 15, 2026 | 10.65 | 10.82 | 10.54 | 10.65 | 10.65 | 0.66% | 14,381,680 |
| Apr 14, 2026 | 10.40 | 10.83 | 10.32 | 10.58 | 10.58 | 2.12% | 30,219,570 |
| Apr 13, 2026 | 9.91 | 10.36 | 9.78 | 10.36 | 10.36 | 3.60% | 15,504,680 |
| Apr 10, 2026 | 9.89 | 10.05 | 9.89 | 10.00 | 10.00 | 1.73% | 13,090,360 |
| Apr 9, 2026 | 9.84 | 10.18 | 9.78 | 9.83 | 9.83 | -0.20% | 31,290,250 |
| Apr 8, 2026 | 9.65 | 9.99 | 9.61 | 9.85 | 9.85 | 4.90% | 26,812,550 |
| Apr 7, 2026 | 9.62 | 9.64 | 9.31 | 9.39 | 9.39 | -2.09% | 5,639,355 |
| Apr 6, 2026 | 9.54 | 9.66 | 9.52 | 9.59 | 9.59 | 0.95% | 7,449,041 |
| Apr 3, 2026 | 9.49 | 9.75 | 9.45 | 9.50 | 9.50 | 0.42% | 17,462,610 |
| Apr 2, 2026 | 9.51 | 9.51 | 9.39 | 9.46 | 9.46 | -1.15% | 9,507,783 |
| Apr 1, 2026 | 9.57 | 9.65 | 9.50 | 9.57 | 9.57 | 1.38% | 10,202,320 |
| Mar 31, 2026 | 9.31 | 9.60 | 9.24 | 9.44 | 9.44 | 2.28% | 14,528,480 |
| Mar 30, 2026 | 9.31 | 9.34 | 9.21 | 9.23 | 9.23 | -0.86% | 6,152,884 |
| Mar 27, 2026 | 9.41 | 9.43 | 9.20 | 9.31 | 9.31 | -0.53% | 6,223,562 |
| Mar 26, 2026 | 9.55 | 9.64 | 9.34 | 9.36 | 9.36 | -2.30% | 6,950,775 |
| Mar 25, 2026 | 9.69 | 9.81 | 9.58 | 9.58 | 9.58 | -0.42% | 8,070,824 |
| Mar 24, 2026 | 9.86 | 9.86 | 9.62 | 9.62 | 9.62 | -2.53% | 8,309,817 |
| Mar 23, 2026 | 9.79 | 9.87 | 9.45 | 9.87 | 9.87 | 0.30% | 13,257,435 |
| Mar 19, 2026 | 9.93 | 9.93 | 9.79 | 9.84 | 9.84 | -1.50% | 4,524,283 |
| Mar 18, 2026 | 10.07 | 10.12 | 9.85 | 9.99 | 9.99 | -0.40% | 9,273,891 |
| Mar 17, 2026 | 9.86 | 10.08 | 9.86 | 10.03 | 10.03 | 1.83% | 9,569,992 |
| Mar 16, 2026 | 10.23 | 10.27 | 9.85 | 9.85 | 9.85 | -3.34% | 12,302,950 |
| Mar 13, 2026 | 10.40 | 10.43 | 10.14 | 10.19 | 10.19 | -2.39% | 7,568,260 |
| Mar 12, 2026 | 10.63 | 10.63 | 10.36 | 10.44 | 10.44 | -1.79% | 14,183,090 |
| Mar 11, 2026 | 10.41 | 10.65 | 10.39 | 10.63 | 10.63 | 1.14% | 13,977,990 |
| Mar 10, 2026 | 10.24 | 10.60 | 10.20 | 10.51 | 10.51 | 4.47% | 16,055,260 |
| Mar 9, 2026 | 9.76 | 10.21 | 9.65 | 10.06 | 10.06 | 1.00% | 18,075,940 |
| Mar 6, 2026 | 10.32 | 10.32 | 9.92 | 9.96 | 9.96 | -3.58% | 10,981,030 |
| Mar 5, 2026 | 10.06 | 10.37 | 10.05 | 10.33 | 10.33 | 4.03% | 16,900,930 |
| Mar 4, 2026 | 9.88 | 9.93 | 9.66 | 9.93 | 9.93 | 0.91% | 12,790,560 |
| Mar 3, 2026 | 10.05 | 10.18 | 9.80 | 9.84 | 9.84 | -2.48% | 10,367,580 |
| Mar 2, 2026 | 10.01 | 10.23 | 9.94 | 10.09 | 10.09 | -5.26% | 19,357,220 |
| Feb 27, 2026 | 11.04 | 11.11 | 10.51 | 10.65 | 10.65 | -3.01% | 15,584,430 |
| Feb 26, 2026 | 11.05 | 11.28 | 10.95 | 10.98 | 10.98 | -0.36% | 21,022,720 |
| Feb 25, 2026 | 10.92 | 11.35 | 10.55 | 11.02 | 11.02 | 1.66% | 47,061,150 |
| Feb 24, 2026 | 11.65 | 11.81 | 10.84 | 10.84 | 10.84 | -2.43% | 56,801,320 |
| Feb 23, 2026 | 10.92 | 11.26 | 10.89 | 11.11 | 11.11 | 2.68% | 21,701,290 |
| Feb 20, 2026 | 10.73 | 11.00 | 10.63 | 10.82 | 10.82 | 0.84% | 13,242,350 |
| Feb 19, 2026 | 11.48 | 11.58 | 10.62 | 10.73 | 10.73 | -6.21% | 23,721,970 |
| Feb 18, 2026 | 11.46 | 11.89 | 11.40 | 11.44 | 11.44 | -0.09% | 47,984,080 |
| Feb 17, 2026 | 10.90 | 11.62 | 10.85 | 11.45 | 11.45 | 4.95% | 44,427,650 |
| Feb 16, 2026 | 10.75 | 11.06 | 10.72 | 10.91 | 10.91 | 2.35% | 20,663,120 |
| Feb 13, 2026 | 10.59 | 10.66 | 10.47 | 10.66 | 10.66 | 1.04% | 14,421,440 |
| Feb 12, 2026 | 10.32 | 10.57 | 10.32 | 10.55 | 10.55 | 2.63% | 17,807,190 |
| Feb 11, 2026 | 10.15 | 10.36 | 10.12 | 10.28 | 10.28 | 0.59% | 12,100,150 |
| Feb 10, 2026 | 10.46 | 10.48 | 10.19 | 10.22 | 10.22 | -1.73% | 11,847,437 |
| Feb 9, 2026 | 10.06 | 10.48 | 10.06 | 10.40 | 10.40 | 3.79% | 26,020,430 |
| Feb 6, 2026 | 10.03 | 10.07 | 9.88 | 10.02 | 10.02 | -0.10% | 11,513,390 |
| Feb 5, 2026 | 10.03 | 10.29 | 9.96 | 10.03 | 10.03 | - | 23,576,830 |
| Feb 4, 2026 | 10.07 | 10.27 | 10.02 | 10.03 | 10.03 | - | 16,801,720 |
| Feb 3, 2026 | 10.02 | 10.17 | 9.96 | 10.03 | 10.03 | 0.91% | 15,360,700 |
| Feb 2, 2026 | 9.86 | 9.98 | 9.64 | 9.94 | 9.94 | 0.10% | 16,986,090 |
| Jan 30, 2026 | 10.07 | 10.11 | 9.87 | 9.93 | 9.93 | -1.39% | 15,035,720 |
| Jan 29, 2026 | 10.07 | 10.15 | 10.04 | 10.07 | 10.07 | 0.40% | 19,618,730 |
| Jan 28, 2026 | 9.96 | 10.11 | 9.96 | 10.03 | 10.03 | 0.80% | 14,980,580 |
| Jan 27, 2026 | 10.19 | 10.22 | 9.95 | 9.95 | 9.95 | -2.07% | 14,248,100 |
| Jan 26, 2026 | 9.85 | 10.16 | 9.81 | 10.16 | 10.16 | 2.63% | 21,564,390 |
| Jan 23, 2026 | 9.96 | 10.02 | 9.87 | 9.90 | 9.90 | - | 12,598,820 |
| Jan 22, 2026 | 9.78 | 9.91 | 9.75 | 9.90 | 9.90 | 1.75% | 10,996,430 |
| Jan 21, 2026 | 9.98 | 9.98 | 9.70 | 9.73 | 9.73 | -1.22% | 11,027,364 |
| Jan 20, 2026 | 9.77 | 10.11 | 9.70 | 9.85 | 9.85 | 1.13% | 26,937,175 |
| Jan 19, 2026 | 9.80 | 9.90 | 9.74 | 9.74 | 9.74 | -0.10% | 10,106,700 |
| Jan 16, 2026 | 9.81 | 9.86 | 9.70 | 9.75 | 9.75 | -0.31% | 11,081,060 |
| Jan 15, 2026 | 9.59 | 9.78 | 9.51 | 9.78 | 9.78 | 2.09% | 17,401,090 |
| Jan 14, 2026 | 9.35 | 9.98 | 9.27 | 9.58 | 9.58 | 2.79% | 46,077,620 |
| Jan 13, 2026 | 9.25 | 9.43 | 9.23 | 9.32 | 9.32 | 0.65% | 10,085,430 |
| Jan 12, 2026 | 9.24 | 9.35 | 9.16 | 9.26 | 9.26 | 0.54% | 9,308,342 |
| Jan 9, 2026 | 9.22 | 9.34 | 9.15 | 9.21 | 9.21 | - | 6,485,339 |
| Jan 8, 2026 | 9.28 | 9.33 | 9.01 | 9.21 | 9.21 | -0.97% | 9,663,263 |
| Jan 7, 2026 | 9.54 | 9.56 | 9.27 | 9.30 | 9.30 | -2.11% | 8,400,232 |
| Jan 6, 2026 | 9.43 | 9.54 | 9.43 | 9.50 | 9.50 | 1.06% | 9,057,860 |
| Jan 5, 2026 | 9.42 | 9.46 | 9.30 | 9.40 | 9.40 | -0.21% | 10,885,790 |
| Jan 2, 2026 | 9.22 | 9.42 | 9.22 | 9.42 | 9.42 | 2.39% | 6,649,692 |
| Dec 31, 2025 | 9.09 | 9.25 | 9.08 | 9.20 | 9.20 | 1.55% | 5,902,267 |
| Dec 30, 2025 | 9.04 | 9.09 | 9.00 | 9.06 | 9.06 | 0.33% | 4,060,686 |
| Dec 29, 2025 | 9.24 | 9.27 | 9.03 | 9.03 | 9.03 | -2.17% | 4,792,290 |
| Dec 26, 2025 | 9.30 | 9.32 | 9.19 | 9.23 | 9.23 | -0.75% | 4,812,597 |
| Dec 25, 2025 | 9.35 | 9.40 | 9.30 | 9.30 | 9.30 | -0.32% | 3,796,821 |
| Dec 24, 2025 | 9.40 | 9.42 | 9.29 | 9.33 | 9.33 | -0.53% | 6,171,565 |
| Dec 23, 2025 | 9.42 | 9.49 | 9.37 | 9.38 | 9.38 | -0.42% | 5,144,900 |
| Dec 22, 2025 | 9.52 | 9.60 | 9.36 | 9.42 | 9.42 | -0.84% | 7,549,889 |
| Dec 19, 2025 | 9.47 | 9.50 | 9.38 | 9.50 | 9.50 | 0.53% | 5,895,371 |
| Dec 18, 2025 | 9.48 | 9.54 | 9.44 | 9.45 | 9.45 | -0.11% | 4,236,373 |
| Dec 17, 2025 | 9.49 | 9.53 | 9.42 | 9.46 | 9.46 | -0.32% | 5,175,523 |
| Dec 16, 2025 | 9.67 | 9.67 | 9.46 | 9.49 | 9.49 | -1.45% | 5,344,262 |
| Dec 15, 2025 | 9.68 | 9.73 | 9.59 | 9.63 | 9.63 | -0.21% | 7,823,616 |
| Dec 12, 2025 | 9.60 | 9.75 | 9.59 | 9.65 | 9.65 | 0.73% | 8,093,989 |
| Dec 11, 2025 | 9.41 | 9.64 | 9.41 | 9.58 | 9.58 | 1.91% | 10,458,820 |
| Dec 10, 2025 | 9.59 | 9.60 | 9.39 | 9.40 | 9.40 | -1.16% | 5,954,991 |
| Dec 9, 2025 | 9.57 | 9.58 | 9.46 | 9.51 | 9.51 | -0.31% | 4,792,585 |
| Dec 8, 2025 | 9.47 | 9.64 | 9.47 | 9.54 | 9.54 | 1.49% | 10,085,160 |
| Dec 5, 2025 | 9.38 | 9.46 | 9.36 | 9.40 | 9.40 | 0.21% | 5,572,667 |