Kayseri Seker Fabrikasi Anonim Sirketi (IST:KAYSE)
Turkey
· Delayed Price · Currency is TRY 4.730
-0.200 (-4.06%)
At close: Apr 28, 2026
IST:KAYSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.95 | 4.96 | 4.73 | 4.73 | 4.73 | -4.06% | 15,024,830 |
| Apr 27, 2026 | 4.95 | 5.09 | 4.93 | 4.93 | 4.93 | -0.20% | 13,266,030 |
| Apr 24, 2026 | 5.03 | 5.08 | 4.90 | 4.94 | 4.94 | -1.79% | 12,183,491 |
| Apr 22, 2026 | 4.96 | 5.21 | 4.82 | 5.03 | 5.03 | 2.24% | 39,300,000 |
| Apr 21, 2026 | 5.12 | 5.17 | 4.89 | 4.92 | 4.92 | -2.96% | 25,787,240 |
| Apr 20, 2026 | 5.09 | 5.18 | 5.04 | 5.07 | 5.07 | -0.59% | 17,838,155 |
| Apr 17, 2026 | 5.15 | 5.23 | 5.02 | 5.10 | 5.10 | 0.79% | 31,233,890 |
| Apr 16, 2026 | 5.06 | 5.32 | 5.00 | 5.06 | 5.06 | 0.40% | 63,920,940 |
| Apr 15, 2026 | 4.90 | 5.06 | 4.84 | 5.04 | 5.04 | 3.70% | 33,665,980 |
| Apr 14, 2026 | 4.76 | 5.01 | 4.74 | 4.86 | 4.86 | 3.18% | 45,653,260 |
| Apr 13, 2026 | 4.61 | 4.79 | 4.58 | 4.71 | 4.71 | 1.07% | 18,222,100 |
| Apr 10, 2026 | 4.54 | 4.71 | 4.54 | 4.66 | 4.66 | 3.10% | 18,474,690 |
| Apr 9, 2026 | 4.51 | 4.61 | 4.50 | 4.52 | 4.52 | - | 12,699,130 |
| Apr 8, 2026 | 4.51 | 4.57 | 4.49 | 4.52 | 4.52 | 3.43% | 11,994,680 |
| Apr 7, 2026 | 4.51 | 4.54 | 4.37 | 4.37 | 4.37 | -3.10% | 11,923,091 |
| Apr 6, 2026 | 4.52 | 4.62 | 4.49 | 4.51 | 4.51 | 0.22% | 13,514,720 |
| Apr 3, 2026 | 4.44 | 4.56 | 4.40 | 4.50 | 4.50 | 1.81% | 20,036,930 |
| Apr 2, 2026 | 4.42 | 4.43 | 4.36 | 4.42 | 4.42 | -0.67% | 9,562,247 |
| Apr 1, 2026 | 4.37 | 4.47 | 4.36 | 4.45 | 4.45 | 2.77% | 16,882,220 |
| Mar 31, 2026 | 4.34 | 4.37 | 4.30 | 4.33 | 4.33 | -0.23% | 10,069,140 |
| Mar 30, 2026 | 4.27 | 4.34 | 4.23 | 4.34 | 4.34 | 1.88% | 11,271,920 |
| Mar 27, 2026 | 4.36 | 4.36 | 4.25 | 4.26 | 4.26 | -0.93% | 8,284,296 |
| Mar 26, 2026 | 4.39 | 4.42 | 4.28 | 4.30 | 4.30 | -1.38% | 16,850,260 |
| Mar 25, 2026 | 4.47 | 4.50 | 4.35 | 4.36 | 4.36 | -1.80% | 13,905,400 |
| Mar 24, 2026 | 4.57 | 4.59 | 4.43 | 4.44 | 4.44 | -2.42% | 13,990,190 |
| Mar 23, 2026 | 4.60 | 4.60 | 4.43 | 4.55 | 4.55 | -1.09% | 14,388,910 |
| Mar 19, 2026 | 4.55 | 4.60 | 4.52 | 4.60 | 4.60 | 0.88% | 4,511,812 |
| Mar 18, 2026 | 4.64 | 4.67 | 4.52 | 4.56 | 4.56 | -0.87% | 16,635,360 |
| Mar 17, 2026 | 4.81 | 4.87 | 4.56 | 4.60 | 4.60 | -4.37% | 30,564,840 |
| Mar 16, 2026 | 4.90 | 4.92 | 4.77 | 4.81 | 4.81 | 0.21% | 14,108,240 |
| Mar 13, 2026 | 5.06 | 5.12 | 4.78 | 4.80 | 4.80 | -7.87% | 42,479,450 |
| Mar 12, 2026 | 5.30 | 5.39 | 5.19 | 5.21 | 5.21 | -1.51% | 15,946,680 |
| Mar 11, 2026 | 5.36 | 5.57 | 5.17 | 5.29 | 5.29 | -0.94% | 48,448,450 |
| Mar 10, 2026 | 5.17 | 5.36 | 5.15 | 5.34 | 5.34 | 4.71% | 24,270,650 |
| 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 |