Kocaer Celik Sanayi ve Ticaret Anonim Sirketi (IST:KCAER)
Turkey
· Delayed Price · Currency is TRY 11.18
-0.28 (-2.44%)
At close: Mar 9, 2026
IST:KCAER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.21 | 11.40 | 10.84 | 11.10 | - | -3.14% | 12,776,041 |
| Mar 6, 2026 | 11.89 | 12.29 | 11.30 | 11.46 | 11.46 | -0.17% | 50,438,270 |
| Mar 5, 2026 | 10.65 | 11.48 | 10.58 | 11.48 | 11.48 | 9.96% | 11,096,460 |
| Mar 4, 2026 | 10.32 | 10.66 | 10.26 | 10.44 | 10.44 | 1.16% | 10,702,590 |
| Mar 3, 2026 | 10.64 | 10.79 | 10.30 | 10.32 | 10.32 | -3.01% | 10,206,580 |
| Mar 2, 2026 | 10.04 | 10.82 | 10.04 | 10.64 | 10.64 | -3.45% | 14,543,050 |
| Feb 27, 2026 | 11.35 | 11.49 | 10.84 | 11.02 | 11.02 | -1.25% | 16,495,200 |
| Feb 26, 2026 | 10.86 | 11.23 | 10.60 | 11.16 | 11.16 | 3.14% | 14,094,160 |
| Feb 25, 2026 | 11.22 | 11.26 | 10.82 | 10.82 | 10.82 | -3.48% | 15,548,619 |
| Feb 24, 2026 | 11.49 | 11.49 | 11.11 | 11.21 | 11.21 | -2.18% | 16,858,670 |
| Feb 23, 2026 | 11.52 | 11.70 | 11.35 | 11.46 | 11.46 | 1.06% | 20,602,770 |
| Feb 20, 2026 | 11.10 | 11.34 | 10.98 | 11.34 | 11.34 | 2.16% | 9,945,022 |
| Feb 19, 2026 | 11.76 | 11.85 | 10.99 | 11.10 | 11.10 | -5.45% | 15,776,780 |
| Feb 18, 2026 | 11.96 | 12.28 | 11.74 | 11.74 | 11.74 | -1.84% | 25,468,600 |
| Feb 17, 2026 | 12.02 | 12.11 | 11.84 | 11.96 | 11.96 | -0.42% | 14,584,210 |
| Feb 16, 2026 | 12.08 | 12.35 | 11.94 | 12.01 | 12.01 | 0.25% | 21,492,690 |
| Feb 13, 2026 | 11.69 | 12.07 | 11.69 | 11.98 | 11.98 | 2.48% | 23,419,030 |
| Feb 12, 2026 | 11.54 | 11.75 | 11.54 | 11.69 | 11.69 | 1.48% | 16,705,810 |
| Feb 11, 2026 | 11.59 | 11.75 | 11.40 | 11.52 | 11.52 | -0.60% | 16,881,840 |
| Feb 10, 2026 | 11.32 | 11.69 | 11.22 | 11.59 | 11.59 | 2.84% | 26,655,390 |
| Feb 9, 2026 | 11.19 | 11.28 | 11.08 | 11.27 | 11.27 | 2.73% | 11,842,400 |
| Feb 6, 2026 | 10.97 | 11.04 | 10.80 | 10.97 | 10.97 | - | 12,003,550 |
| Feb 5, 2026 | 11.29 | 11.31 | 10.95 | 10.97 | 10.97 | -2.66% | 15,721,110 |
| Feb 4, 2026 | 11.43 | 11.50 | 11.27 | 11.27 | 11.27 | -1.14% | 17,193,160 |
| Feb 3, 2026 | 11.21 | 11.52 | 11.19 | 11.40 | 11.40 | 1.97% | 20,636,270 |
| Feb 2, 2026 | 11.34 | 11.50 | 10.92 | 11.18 | 11.18 | -3.04% | 19,443,960 |
| Jan 30, 2026 | 11.94 | 11.95 | 11.42 | 11.53 | 11.53 | -3.35% | 26,851,640 |
| Jan 29, 2026 | 11.63 | 12.34 | 11.60 | 11.93 | 11.93 | 3.56% | 54,745,380 |
| Jan 28, 2026 | 11.10 | 11.66 | 11.09 | 11.52 | 11.52 | 3.78% | 26,674,650 |
| Jan 27, 2026 | 11.35 | 11.36 | 11.06 | 11.10 | 11.10 | -2.20% | 16,198,030 |
| Jan 26, 2026 | 11.16 | 11.35 | 11.00 | 11.35 | 11.35 | 1.70% | 17,016,530 |
| Jan 23, 2026 | 11.16 | 11.40 | 11.11 | 11.16 | 11.16 | 0.54% | 18,999,250 |
| Jan 22, 2026 | 10.92 | 11.14 | 10.92 | 11.10 | 11.10 | 2.02% | 12,030,230 |
| Jan 21, 2026 | 11.16 | 11.22 | 10.83 | 10.88 | 10.88 | -2.33% | 10,059,650 |
| Jan 20, 2026 | 11.32 | 11.36 | 10.99 | 11.14 | 11.14 | -1.59% | 12,034,310 |
| Jan 19, 2026 | 11.25 | 11.50 | 11.24 | 11.32 | 11.32 | 1.07% | 18,862,340 |
| Jan 16, 2026 | 11.14 | 11.32 | 10.98 | 11.20 | 11.20 | 2.38% | 17,921,487 |
| Jan 15, 2026 | 11.02 | 11.08 | 10.91 | 10.94 | 10.94 | -0.36% | 15,804,730 |
| Jan 14, 2026 | 11.17 | 11.23 | 10.91 | 10.98 | 10.98 | -1.26% | 15,976,230 |
| Jan 13, 2026 | 10.76 | 11.20 | 10.61 | 11.12 | 11.12 | 3.44% | 20,950,210 |
| Jan 12, 2026 | 10.42 | 10.80 | 10.42 | 10.75 | 10.75 | 3.17% | 15,193,940 |
| Jan 9, 2026 | 10.49 | 10.58 | 10.36 | 10.42 | 10.42 | -0.48% | 6,284,356 |
| Jan 8, 2026 | 10.42 | 10.57 | 10.28 | 10.47 | 10.47 | 0.48% | 9,669,846 |
| Jan 7, 2026 | 10.70 | 10.92 | 10.17 | 10.42 | 10.42 | -1.70% | 15,374,850 |
| Jan 6, 2026 | 10.56 | 10.64 | 10.56 | 10.60 | 10.60 | 0.38% | 11,541,680 |
| Jan 5, 2026 | 10.51 | 10.68 | 10.51 | 10.56 | 10.56 | 0.48% | 8,099,311 |
| Jan 2, 2026 | 10.46 | 10.59 | 10.39 | 10.51 | 10.51 | -0.38% | 7,314,532 |
| Dec 31, 2025 | 10.19 | 10.55 | 10.17 | 10.55 | 10.55 | 3.63% | 5,511,492 |
| Dec 30, 2025 | 10.06 | 10.18 | 10.05 | 10.18 | 10.18 | 1.39% | 6,485,697 |
| Dec 29, 2025 | 10.48 | 10.53 | 9.99 | 10.04 | 10.04 | -4.11% | 8,463,859 |
| Dec 26, 2025 | 10.41 | 10.69 | 10.36 | 10.47 | 10.47 | 0.58% | 10,736,340 |
| Dec 25, 2025 | 10.40 | 10.50 | 10.38 | 10.41 | 10.41 | 0.77% | 4,420,728 |
| Dec 24, 2025 | 10.36 | 10.40 | 10.26 | 10.33 | 10.33 | -0.10% | 5,772,767 |
| Dec 23, 2025 | 10.57 | 10.58 | 10.34 | 10.34 | 10.34 | -2.08% | 5,007,285 |
| Dec 22, 2025 | 10.79 | 10.82 | 10.53 | 10.56 | 10.56 | -2.13% | 5,938,355 |
| Dec 19, 2025 | 10.60 | 10.79 | 10.48 | 10.79 | 10.79 | 1.79% | 6,918,907 |
| Dec 18, 2025 | 10.63 | 10.63 | 10.47 | 10.60 | 10.60 | 0.19% | 6,231,184 |
| Dec 17, 2025 | 10.70 | 10.76 | 10.57 | 10.58 | 10.58 | -1.03% | 5,869,155 |
| Dec 16, 2025 | 10.88 | 10.93 | 10.67 | 10.69 | 10.69 | -1.47% | 7,423,989 |
| Dec 15, 2025 | 10.64 | 10.87 | 10.62 | 10.85 | 10.85 | 2.17% | 12,579,920 |
| Dec 12, 2025 | 10.63 | 10.83 | 10.56 | 10.62 | 10.62 | 0.09% | 6,948,810 |
| Dec 11, 2025 | 10.89 | 10.92 | 10.61 | 10.61 | 10.61 | -2.57% | 10,873,840 |
| Dec 10, 2025 | 10.58 | 10.93 | 10.52 | 10.89 | 10.89 | 3.13% | 18,515,690 |
| Dec 9, 2025 | 10.35 | 10.62 | 10.32 | 10.56 | 10.56 | 2.23% | 15,120,960 |
| Dec 8, 2025 | 10.32 | 10.43 | 10.32 | 10.33 | 10.33 | 0.49% | 10,211,810 |
| Dec 5, 2025 | 10.23 | 10.31 | 10.15 | 10.28 | 10.28 | 0.59% | 8,424,831 |
| Dec 4, 2025 | 10.38 | 10.50 | 10.19 | 10.22 | 10.22 | -1.45% | 8,803,020 |
| Dec 3, 2025 | 10.47 | 10.48 | 10.36 | 10.37 | 10.37 | -0.58% | 8,571,963 |
| Dec 2, 2025 | 10.62 | 10.72 | 10.36 | 10.43 | 10.43 | -1.60% | 14,354,490 |
| Dec 1, 2025 | 10.48 | 10.69 | 10.46 | 10.60 | 10.60 | 1.15% | 9,173,389 |
| Nov 28, 2025 | 10.63 | 10.63 | 10.48 | 10.48 | 10.48 | -1.41% | 5,714,955 |
| Nov 27, 2025 | 10.57 | 10.84 | 10.57 | 10.63 | 10.63 | 0.95% | 7,451,412 |
| Nov 26, 2025 | 10.72 | 10.76 | 10.53 | 10.53 | 10.53 | -1.77% | 7,346,046 |
| Nov 25, 2025 | 10.90 | 11.06 | 10.71 | 10.72 | 10.72 | -0.74% | 11,090,940 |
| Nov 24, 2025 | 11.14 | 11.25 | 10.80 | 10.80 | 10.80 | -3.40% | 21,922,560 |
| Nov 21, 2025 | 11.41 | 11.43 | 11.14 | 11.18 | 11.18 | -1.93% | 7,441,467 |
| Nov 20, 2025 | 11.46 | 11.53 | 11.37 | 11.40 | 11.40 | -0.09% | 7,297,908 |
| Nov 19, 2025 | 11.48 | 11.56 | 11.40 | 11.41 | 11.41 | 0.26% | 10,395,640 |
| Nov 18, 2025 | 11.41 | 11.94 | 11.37 | 11.38 | 11.38 | 0.26% | 25,226,870 |
| Nov 17, 2025 | 11.46 | 11.64 | 11.34 | 11.35 | 11.35 | -0.61% | 12,776,450 |
| Nov 14, 2025 | 11.60 | 11.61 | 11.32 | 11.42 | 11.42 | -1.64% | 4,980,131 |
| Nov 13, 2025 | 11.73 | 11.90 | 11.51 | 11.61 | 11.61 | -0.85% | 5,749,417 |
| Nov 12, 2025 | 12.16 | 12.16 | 11.68 | 11.71 | 11.71 | -1.60% | 9,166,403 |
| Nov 11, 2025 | 12.50 | 12.52 | 11.47 | 11.90 | 11.90 | -4.03% | 14,301,510 |
| Nov 10, 2025 | 12.14 | 12.49 | 11.85 | 12.40 | 12.40 | 2.65% | 18,732,600 |
| Nov 7, 2025 | 12.46 | 12.54 | 12.00 | 12.08 | 12.08 | -2.89% | 11,313,090 |
| Nov 6, 2025 | 12.90 | 12.95 | 12.27 | 12.44 | 12.44 | -3.19% | 18,887,080 |
| Nov 5, 2025 | 13.69 | 13.71 | 12.63 | 12.85 | 12.85 | -6.14% | 32,596,230 |
| Nov 4, 2025 | 13.96 | 13.96 | 13.66 | 13.69 | 13.69 | -1.58% | 3,976,163 |
| Nov 3, 2025 | 13.81 | 14.05 | 13.77 | 13.91 | 13.91 | 0.72% | 9,926,464 |
| Oct 31, 2025 | 13.43 | 13.83 | 13.27 | 13.81 | 13.81 | 2.83% | 7,949,267 |
| Oct 30, 2025 | 13.50 | 13.77 | 13.41 | 13.43 | 13.43 | -0.52% | 7,053,904 |
| Oct 28, 2025 | 13.60 | 13.72 | 13.20 | 13.50 | 13.50 | -0.66% | 4,448,935 |
| Oct 27, 2025 | 13.69 | 13.95 | 13.59 | 13.59 | 13.59 | - | 10,968,820 |
| Oct 24, 2025 | 12.73 | 13.59 | 12.73 | 13.59 | 13.59 | 6.84% | 12,567,960 |
| Oct 23, 2025 | 12.84 | 12.92 | 12.72 | 12.72 | 12.72 | -0.78% | 4,043,157 |
| Oct 22, 2025 | 12.60 | 13.03 | 12.59 | 12.82 | 12.82 | 1.75% | 7,163,539 |
| Oct 21, 2025 | 12.66 | 12.71 | 12.46 | 12.60 | 12.60 | -0.55% | 4,114,350 |
| Oct 20, 2025 | 12.51 | 12.73 | 12.23 | 12.67 | 12.67 | 1.36% | 5,803,685 |
| Oct 17, 2025 | 12.59 | 12.64 | 11.97 | 12.50 | 12.50 | -1.19% | 6,300,352 |