Skip to main content
Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
5.94
-0.09 (-1.49%)
Last updated: Mar 9, 2026, 3:17 PM GMT+3

IST:KLGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.886.005.805.915.91-1.99%19,089,630
Mar 6, 20266.266.395.976.036.03-3.67%14,300,230
Mar 5, 20266.316.566.256.266.26-0.16%23,894,170
Mar 4, 20265.886.395.876.276.276.63%34,529,870
Mar 3, 20265.846.115.785.885.880.51%19,432,440
Mar 2, 20265.525.905.515.855.85-3.15%17,207,560
Feb 27, 20266.016.205.946.046.041.00%21,022,400
Feb 26, 20266.136.145.975.985.98-2.45%33,608,570
Feb 25, 20266.496.516.136.136.13-5.84%30,524,800
Feb 24, 20266.646.646.486.516.51-1.81%16,725,410
Feb 23, 20266.766.856.636.636.63-0.75%15,722,860
Feb 20, 20266.706.756.576.686.68-14,343,600
Feb 19, 20267.027.036.606.686.68-4.57%24,497,180
Feb 18, 20267.227.376.957.007.00-2.64%48,570,014
Feb 17, 20267.287.477.197.197.19-2.18%31,803,360
Feb 16, 20267.607.717.267.357.352.80%48,594,950
Feb 13, 20267.217.287.067.157.15-0.69%30,162,250
Feb 12, 20266.967.226.967.207.203.75%45,097,040
Feb 11, 20266.927.056.856.946.94-0.43%23,460,480
Feb 10, 20266.877.166.856.976.971.46%33,008,300
Feb 9, 20266.666.956.666.876.873.31%23,688,150
Feb 6, 20266.866.866.646.656.65-2.64%18,373,350
Feb 5, 20266.977.086.836.836.83-2.01%23,434,330
Feb 4, 20267.197.226.956.976.97-2.79%28,816,780
Feb 3, 20267.357.447.177.177.17-2.32%34,485,330
Feb 2, 20267.197.677.007.347.341.80%54,683,460
Jan 30, 20267.337.617.187.217.21-0.55%43,831,880
Jan 29, 20267.027.397.007.257.253.57%66,386,570
Jan 28, 20267.007.106.947.007.000.43%39,944,100
Jan 27, 20267.117.186.956.976.97-1.41%35,856,390
Jan 26, 20267.277.277.077.077.07-3.02%32,051,610
Jan 23, 20267.267.427.167.297.290.83%44,272,160
Jan 22, 20267.217.527.167.237.230.98%37,354,190
Jan 21, 20267.277.407.117.167.16-1.24%29,022,400
Jan 20, 20267.507.597.257.257.25-3.72%34,458,800
Jan 19, 20267.828.047.517.537.53-2.59%37,751,520
Jan 16, 20267.838.217.407.737.730.91%108,835,489
Jan 15, 20266.977.666.887.667.669.90%58,720,060
Jan 14, 20267.007.416.956.976.97-2.38%73,226,299
Jan 13, 20267.907.987.147.147.14-9.96%83,550,260
Jan 12, 20267.708.307.677.937.935.03%90,866,360
Jan 9, 20266.947.556.917.557.559.90%110,236,100
Jan 8, 20266.256.876.226.876.879.92%29,896,610
Jan 7, 20266.536.556.246.256.25-3.70%12,239,210
Jan 6, 20266.216.496.196.496.494.51%9,471,666
Jan 5, 20266.206.276.136.216.210.16%9,721,303
Jan 2, 20266.146.256.146.206.201.81%5,978,855
Dec 31, 20256.116.246.096.096.09-12,379,840
Dec 30, 20256.076.156.006.096.090.50%6,687,724
Dec 29, 20256.206.206.026.066.06-2.42%8,694,839
Dec 26, 20256.156.326.146.216.210.98%10,135,230
Dec 25, 20256.106.176.096.156.150.99%4,853,126
Dec 24, 20256.066.216.066.096.090.66%10,499,060
Dec 23, 20256.156.246.046.056.05-0.98%13,021,590
Dec 22, 20256.246.286.116.116.11-1.93%10,696,310
Dec 19, 20256.266.296.206.236.23-0.32%5,529,092
Dec 18, 20256.326.376.246.256.25-0.79%8,389,867
Dec 17, 20256.306.396.226.306.300.48%13,472,830
Dec 16, 20256.446.466.266.276.27-2.64%12,017,200
Dec 15, 20256.346.526.306.446.441.58%12,437,190
Dec 12, 20256.406.436.306.346.34-0.63%8,933,610
Dec 11, 20256.486.546.386.386.38-0.93%11,161,580
Dec 10, 20256.556.596.416.446.44-1.38%8,662,709
Dec 9, 20256.826.826.536.536.53-3.97%13,104,100
Dec 8, 20256.616.836.576.806.803.82%17,893,987
Dec 5, 20256.506.556.386.556.552.34%11,352,350
Dec 4, 20256.546.606.306.406.40-1.54%10,220,440
Dec 3, 20256.536.676.446.506.500.62%13,888,250
Dec 2, 20256.486.556.386.466.46-0.31%11,239,162
Dec 1, 20256.156.496.156.486.485.37%13,482,140
Nov 28, 20256.226.226.116.156.15-0.97%12,258,230
Nov 27, 20256.236.276.176.216.210.32%11,821,560
Nov 26, 20256.246.366.186.196.19-0.16%11,538,780
Nov 25, 20256.416.446.126.206.20-3.28%18,040,410
Nov 24, 20256.476.606.406.416.41-0.93%14,069,630
Nov 21, 20256.566.566.406.476.47-1.22%14,477,980
Nov 20, 20256.786.796.516.556.55-3.11%15,629,780
Nov 19, 20256.556.796.536.766.763.05%20,506,850
Nov 18, 20256.516.636.406.566.560.92%15,696,480
Nov 17, 20256.426.726.426.506.501.88%16,287,990
Nov 14, 20256.476.516.356.386.38-1.24%13,529,420
Nov 13, 20256.506.776.426.466.460.31%20,301,810
Nov 12, 20256.446.626.426.446.44-15,280,250
Nov 11, 20256.606.846.286.446.44-2.42%32,077,870
Nov 10, 20256.886.896.576.606.60-3.08%23,867,430
Nov 7, 20257.057.106.786.816.81-2.71%32,992,200
Nov 6, 20257.157.397.007.007.00-1.69%45,739,550
Nov 5, 20257.537.647.127.127.12-4.43%51,520,740
Nov 4, 20257.147.686.827.457.454.63%107,324,700
Nov 3, 20256.687.126.527.127.129.88%30,102,480
Oct 31, 20256.406.506.336.486.481.25%12,566,200
Oct 30, 20256.356.516.066.406.400.63%16,120,140
Oct 28, 20256.376.476.326.366.36-0.63%4,316,904
Oct 27, 20256.496.536.346.406.40-1.39%14,673,640
Oct 24, 20256.346.696.346.496.492.69%20,918,800
Oct 23, 20256.456.596.316.326.32-1.86%17,730,310
Oct 22, 20256.496.586.396.446.44-0.46%13,207,460
Oct 21, 20256.576.616.376.476.47-0.61%18,951,320
Oct 20, 20256.406.536.236.516.513.33%18,619,750
Oct 17, 20256.516.556.226.306.30-3.67%21,291,960