Skip to main content
Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey flag Turkey · Delayed Price · Currency is TRY
6.55
+0.15 (2.34%)
At close: Dec 5, 2025

IST:KLGYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 16, 20256.646.896.506.546.54-1.06%21,845,150
Oct 15, 20256.856.886.516.616.61-2.51%24,869,420
Oct 14, 20256.887.176.736.786.78-0.59%40,917,920
Oct 13, 20256.737.256.706.826.82-0.15%39,889,020
Oct 10, 20257.087.336.836.836.83-2.84%43,715,360
Oct 9, 20257.537.726.917.037.03-3.17%93,423,070
Oct 8, 20256.747.266.747.267.2610.00%51,979,400
Oct 7, 20256.076.605.996.606.6010.00%66,005,660
Oct 6, 20256.246.525.956.006.00-3.54%52,530,490
Oct 3, 20256.286.426.156.226.22-0.96%17,777,660
Oct 2, 20256.266.316.136.286.280.48%9,065,644
Oct 1, 20256.156.356.136.256.251.63%11,484,130
Sep 30, 20256.186.286.036.156.150.65%14,717,390
Sep 29, 20256.266.346.116.116.11-2.40%9,749,747
Sep 26, 20256.246.296.156.266.260.32%20,314,630
Sep 25, 20256.316.316.176.246.24-0.16%9,116,247
Sep 24, 20256.306.366.246.256.25-0.48%11,493,090
Sep 23, 20256.376.406.246.286.28-1.88%11,587,480
Sep 22, 20256.806.826.376.406.40-4.19%29,095,770
Sep 19, 20256.346.716.316.686.685.53%22,976,730
Sep 18, 20256.836.836.326.336.33-5.10%25,682,550
Sep 17, 20256.947.336.656.676.67-4.03%29,543,350
Sep 16, 20256.687.176.686.956.954.51%26,501,650
Sep 15, 20256.086.676.086.656.658.48%18,704,410
Sep 12, 20256.156.216.016.136.130.16%7,111,930
Sep 11, 20256.286.516.126.126.12-2.55%16,613,120
Sep 10, 20256.346.446.206.286.28-1.10%8,663,772
Sep 9, 20256.286.396.256.356.351.11%6,393,613
Sep 8, 20256.356.616.206.286.28-3.53%10,567,860
Sep 5, 20256.626.786.516.516.51-1.51%11,842,830
Sep 4, 20256.296.656.286.616.615.42%14,658,430
Sep 3, 20256.486.516.166.276.27-3.54%15,348,370
Sep 2, 20256.626.716.296.506.50-1.22%15,844,070
Sep 1, 20256.276.886.276.586.585.11%25,618,330
Aug 29, 20256.346.456.186.266.26-1.26%10,365,870
Aug 28, 20256.266.416.206.346.341.28%8,663,924
Aug 27, 20256.556.566.246.266.26-3.10%9,309,902
Aug 26, 20256.446.646.416.466.46-0.62%10,407,160
Aug 25, 20256.406.566.166.506.500.46%25,850,360
Aug 22, 20256.266.496.256.476.473.69%14,780,390
Aug 21, 20256.336.336.226.246.24-0.16%10,702,150
Aug 20, 20256.166.326.076.256.251.46%12,752,870
Aug 19, 20256.156.266.066.166.160.16%12,069,960
Aug 18, 20256.116.196.066.156.150.33%9,333,260
Aug 15, 20256.106.216.076.136.130.66%7,775,623
Aug 14, 20256.276.316.076.096.09-2.72%8,896,065
Aug 13, 20256.176.366.116.266.262.45%12,676,720
Aug 12, 20256.086.216.056.116.110.49%11,799,890
Aug 11, 20255.906.175.906.086.083.05%18,327,950
Aug 8, 20256.006.035.845.905.90-2.16%20,847,100
Aug 7, 20255.926.075.906.036.032.03%14,370,100
Aug 6, 20255.935.995.845.915.91-0.17%11,079,050
Aug 5, 20256.106.115.915.925.92-1.99%11,187,170
Aug 4, 20256.106.125.936.046.040.50%13,931,720
Aug 1, 20256.066.085.916.016.01-0.66%8,636,593
Jul 31, 20256.026.176.006.056.050.17%8,359,053
Jul 30, 20256.126.196.026.046.04-1.15%9,345,040
Jul 29, 20256.166.256.086.116.11-0.81%9,158,120
Jul 28, 20256.226.246.056.166.16-0.81%12,064,540
Jul 25, 20256.476.476.196.216.21-2.20%13,050,130
Jul 24, 20256.346.476.266.356.350.63%20,286,050
Jul 23, 20256.456.476.246.316.31-2.62%18,400,590
Jul 22, 20256.756.766.426.486.48-4.00%27,500,940
Jul 21, 20256.576.906.496.756.752.74%18,150,280
Jul 18, 20256.586.686.506.576.57-0.15%10,316,540
Jul 17, 20256.306.626.306.586.585.11%17,114,730