Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey
· Delayed Price · Currency is TRY 5.12
+0.01 (0.20%)
Last updated: Mar 9, 2026, 3:59 PM GMT+3
IST:KAYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.01 | 5.24 | 4.98 | 5.10 | 5.10 | -0.20% | 22,804,310 |
| Mar 6, 2026 | 5.33 | 5.33 | 5.07 | 5.11 | 5.11 | -4.13% | 20,764,370 |
| Mar 5, 2026 | 5.32 | 5.48 | 5.27 | 5.33 | 5.33 | 0.95% | 21,213,270 |
| Mar 4, 2026 | 5.20 | 5.46 | 5.17 | 5.28 | 5.28 | 1.54% | 36,653,450 |
| Mar 3, 2026 | 5.00 | 5.48 | 4.96 | 5.20 | 5.20 | 4.00% | 65,942,530 |
| Mar 2, 2026 | 4.69 | 5.26 | 4.69 | 5.00 | 5.00 | -3.66% | 40,670,690 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.03 | 5.19 | 5.19 | 2.37% | 27,034,350 |
| Feb 26, 2026 | 5.12 | 5.20 | 5.02 | 5.07 | 5.07 | -0.39% | 23,972,370 |
| Feb 25, 2026 | 5.30 | 5.40 | 5.05 | 5.09 | 5.09 | -6.09% | 47,742,430 |
| Feb 24, 2026 | 6.03 | 6.24 | 5.42 | 5.42 | 5.42 | -9.97% | 109,401,200 |
| Feb 23, 2026 | 6.22 | 6.33 | 5.92 | 6.02 | 6.02 | -1.79% | 59,205,970 |
| Feb 20, 2026 | 6.12 | 6.37 | 5.99 | 6.13 | 6.13 | 1.83% | 69,822,350 |
| Feb 19, 2026 | 6.20 | 6.39 | 5.90 | 6.02 | 6.02 | -0.50% | 140,961,100 |
| Feb 18, 2026 | 5.52 | 6.05 | 5.48 | 6.05 | 6.05 | 10.00% | 121,436,300 |
| Feb 17, 2026 | 5.56 | 5.97 | 5.48 | 5.50 | 5.50 | -0.72% | 117,249,700 |
| Feb 16, 2026 | 5.05 | 5.54 | 5.05 | 5.54 | 5.54 | 9.92% | 124,083,600 |
| Feb 13, 2026 | 5.14 | 5.17 | 5.02 | 5.04 | 5.04 | -1.75% | 23,241,470 |
| Feb 12, 2026 | 5.39 | 5.55 | 5.13 | 5.13 | 5.13 | -4.82% | 67,491,940 |
| Feb 11, 2026 | 5.15 | 5.40 | 5.14 | 5.39 | 5.39 | 4.26% | 33,227,460 |
| Feb 10, 2026 | 5.17 | 5.25 | 5.07 | 5.17 | 5.17 | - | 24,631,580 |
| Feb 9, 2026 | 4.97 | 5.31 | 4.97 | 5.17 | 5.17 | 4.87% | 32,132,960 |
| Feb 6, 2026 | 4.91 | 4.97 | 4.79 | 4.93 | 4.93 | 0.82% | 13,310,170 |
| Feb 5, 2026 | 5.00 | 5.06 | 4.88 | 4.89 | 4.89 | -1.41% | 13,514,840 |
| Feb 4, 2026 | 4.86 | 5.06 | 4.86 | 4.96 | 4.96 | 2.27% | 18,419,530 |
| Feb 3, 2026 | 4.94 | 4.99 | 4.85 | 4.85 | 4.85 | -1.82% | 13,518,300 |
| Feb 2, 2026 | 4.86 | 4.94 | 4.80 | 4.94 | 4.94 | 0.82% | 12,719,040 |
| Jan 30, 2026 | 4.91 | 4.95 | 4.86 | 4.90 | 4.90 | 0.41% | 14,172,330 |
| Jan 29, 2026 | 5.00 | 5.02 | 4.88 | 4.88 | 4.88 | -2.01% | 20,111,580 |
| Jan 28, 2026 | 5.04 | 5.12 | 4.97 | 4.98 | 4.98 | -0.99% | 22,175,970 |
| Jan 27, 2026 | 5.00 | 5.07 | 4.93 | 5.03 | 5.03 | 1.21% | 20,820,960 |
| Jan 26, 2026 | 4.99 | 5.05 | 4.94 | 4.97 | 4.97 | -0.60% | 15,106,820 |
| Jan 23, 2026 | 5.10 | 5.13 | 5.00 | 5.00 | 5.00 | -1.19% | 12,759,400 |
| Jan 22, 2026 | 4.98 | 5.10 | 4.98 | 5.06 | 5.06 | 1.81% | 15,428,890 |
| Jan 21, 2026 | 5.19 | 5.34 | 4.95 | 4.97 | 4.97 | -3.87% | 41,110,780 |
| Jan 20, 2026 | 5.14 | 5.21 | 5.05 | 5.17 | 5.17 | 0.98% | 21,791,943 |
| Jan 19, 2026 | 5.07 | 5.41 | 5.01 | 5.12 | 5.12 | 1.59% | 41,358,250 |
| Jan 16, 2026 | 5.02 | 5.24 | 4.94 | 5.04 | 5.04 | 0.40% | 36,410,000 |
| Jan 15, 2026 | 4.75 | 5.12 | 4.75 | 5.02 | 5.02 | 5.91% | 30,715,770 |
| Jan 14, 2026 | 4.76 | 4.90 | 4.72 | 4.74 | 4.74 | - | 21,046,600 |
| Jan 13, 2026 | 4.87 | 4.89 | 4.74 | 4.74 | 4.74 | -2.67% | 11,617,010 |
| Jan 12, 2026 | 4.70 | 4.97 | 4.67 | 4.87 | 4.87 | 3.62% | 30,190,580 |
| Jan 9, 2026 | 4.70 | 4.80 | 4.63 | 4.70 | 4.70 | - | 17,338,650 |
| Jan 8, 2026 | 4.90 | 4.91 | 4.69 | 4.70 | 4.70 | -4.86% | 16,179,950 |
| Jan 7, 2026 | 4.69 | 4.96 | 4.54 | 4.94 | 4.94 | 5.33% | 25,607,070 |
| Jan 6, 2026 | 4.72 | 4.73 | 4.52 | 4.69 | 4.69 | 0.15% | 16,201,660 |
| Jan 5, 2026 | 4.59 | 4.69 | 4.56 | 4.68 | 4.68 | 2.00% | 28,759,099 |
| Jan 2, 2026 | 4.32 | 4.66 | 4.32 | 4.59 | 4.59 | 5.86% | 35,391,928 |
| Dec 31, 2025 | 4.39 | 4.44 | 4.31 | 4.34 | 4.34 | 1.55% | 13,850,374 |
| Dec 30, 2025 | 4.29 | 4.32 | 4.25 | 4.27 | 4.27 | 0.16% | 5,576,846 |
| Dec 29, 2025 | 4.33 | 4.36 | 4.23 | 4.26 | 4.26 | -1.57% | 6,954,556 |
| Dec 26, 2025 | 4.40 | 4.45 | 4.33 | 4.33 | 4.33 | -1.57% | 9,869,328 |
| Dec 25, 2025 | 4.27 | 4.46 | 4.25 | 4.40 | 4.40 | 3.77% | 28,243,996 |
| Dec 24, 2025 | 4.27 | 4.32 | 4.24 | 4.24 | 4.24 | -0.66% | 6,906,679 |
| Dec 23, 2025 | 4.35 | 4.42 | 4.27 | 4.27 | 4.27 | -1.95% | 9,579,450 |
| Dec 22, 2025 | 4.50 | 4.52 | 4.35 | 4.35 | 4.35 | -3.33% | 10,923,955 |
| Dec 19, 2025 | 4.38 | 4.56 | 4.30 | 4.50 | 4.50 | 2.74% | 24,292,975 |
| Dec 18, 2025 | 4.46 | 4.63 | 4.37 | 4.38 | 4.38 | -2.16% | 30,665,621 |
| Dec 17, 2025 | 4.26 | 4.65 | 4.19 | 4.48 | 4.48 | 5.26% | 78,547,221 |
| Dec 16, 2025 | 4.32 | 4.42 | 4.26 | 4.26 | 4.26 | -0.12% | 17,995,830 |
| Dec 15, 2025 | 4.17 | 4.30 | 4.17 | 4.26 | 4.26 | 2.67% | 14,072,510 |
| Dec 12, 2025 | 4.17 | 4.20 | 4.14 | 4.15 | 4.15 | -0.17% | 6,277,218 |
| Dec 11, 2025 | 4.13 | 4.20 | 4.13 | 4.16 | 4.16 | 0.97% | 7,732,066 |
| Dec 10, 2025 | 4.18 | 4.21 | 4.12 | 4.12 | 4.12 | -1.03% | 7,859,217 |
| Dec 9, 2025 | 4.15 | 4.23 | 4.13 | 4.16 | 4.16 | 0.75% | 9,456,827 |
| Dec 8, 2025 | 4.09 | 4.18 | 4.09 | 4.13 | 4.13 | 0.85% | 7,123,889 |
| Dec 5, 2025 | 4.08 | 4.11 | 4.05 | 4.10 | 4.09 | 0.94% | 7,239,016 |
| Dec 4, 2025 | 4.08 | 4.16 | 4.04 | 4.06 | 4.06 | - | 12,241,036 |
| Dec 3, 2025 | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.42% | 5,093,727 |
| Dec 2, 2025 | 4.10 | 4.12 | 4.07 | 4.07 | 4.07 | -0.44% | 5,309,803 |
| Dec 1, 2025 | 4.04 | 4.10 | 4.04 | 4.09 | 4.09 | 1.21% | 5,221,494 |
| Nov 28, 2025 | 4.05 | 4.07 | 4.04 | 4.04 | 4.04 | -0.47% | 4,037,999 |
| Nov 27, 2025 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.47% | 4,991,175 |
| Nov 26, 2025 | 4.08 | 4.11 | 4.05 | 4.08 | 4.08 | 0.07% | 6,202,138 |
| Nov 25, 2025 | 4.14 | 4.14 | 4.06 | 4.08 | 4.08 | -0.88% | 9,505,720 |
| Nov 24, 2025 | 4.17 | 4.21 | 4.11 | 4.11 | 4.11 | -1.18% | 8,456,213 |
| Nov 21, 2025 | 4.15 | 4.22 | 4.12 | 4.16 | 4.16 | 0.39% | 11,075,204 |
| Nov 20, 2025 | 4.09 | 4.31 | 4.08 | 4.15 | 4.15 | 1.79% | 17,957,837 |
| Nov 19, 2025 | 4.13 | 4.15 | 4.07 | 4.07 | 4.07 | -0.80% | 7,088,650 |
| Nov 18, 2025 | 4.13 | 4.18 | 4.10 | 4.11 | 4.11 | -0.44% | 7,385,799 |
| Nov 17, 2025 | 4.07 | 4.15 | 4.07 | 4.13 | 4.13 | 1.90% | 7,735,329 |
| Nov 14, 2025 | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | -0.74% | 5,198,328 |
| Nov 13, 2025 | 4.11 | 4.17 | 4.05 | 4.08 | 4.08 | -0.29% | 5,674,694 |
| Nov 12, 2025 | 4.14 | 4.20 | 4.09 | 4.09 | 4.09 | -0.97% | 8,551,630 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.05 | 4.13 | 4.13 | -2.34% | 12,645,373 |
| Nov 10, 2025 | 4.35 | 4.43 | 4.23 | 4.23 | 4.23 | -1.65% | 16,248,679 |
| Nov 7, 2025 | 4.42 | 4.46 | 4.30 | 4.30 | 4.30 | -2.80% | 19,860,500 |
| Nov 6, 2025 | 4.48 | 4.54 | 4.40 | 4.42 | 4.42 | -0.74% | 25,604,442 |
| Nov 5, 2025 | 4.50 | 4.55 | 4.41 | 4.46 | 4.46 | -0.58% | 29,401,196 |
| Nov 4, 2025 | 4.30 | 4.63 | 4.21 | 4.48 | 4.48 | 4.38% | 48,969,177 |
| Nov 3, 2025 | 4.26 | 4.34 | 4.26 | 4.30 | 4.29 | 0.73% | 16,296,385 |
| Oct 31, 2025 | 4.27 | 4.28 | 4.23 | 4.26 | 4.26 | 0.16% | 16,137,131 |
| Oct 30, 2025 | 4.22 | 4.28 | 4.22 | 4.26 | 4.26 | 0.95% | 12,112,848 |
| Oct 28, 2025 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.50% | 2,963,799 |
| Oct 27, 2025 | 4.27 | 4.32 | 4.23 | 4.24 | 4.24 | -0.77% | 9,734,454 |
| Oct 24, 2025 | 4.19 | 4.31 | 4.16 | 4.27 | 4.27 | 2.59% | 15,913,427 |
| Oct 23, 2025 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | -0.62% | 7,978,974 |
| Oct 22, 2025 | 4.13 | 4.20 | 4.13 | 4.19 | 4.19 | 1.82% | 9,593,803 |
| Oct 21, 2025 | 4.14 | 4.18 | 4.11 | 4.11 | 4.11 | -0.34% | 4,893,122 |
| Oct 20, 2025 | 4.12 | 4.18 | 4.07 | 4.13 | 4.13 | 0.76% | 8,022,101 |
| Oct 17, 2025 | 4.16 | 4.16 | 4.05 | 4.10 | 4.10 | -1.09% | 8,659,308 |