Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey
· Delayed Price · Currency is TRY 5.26
+0.04 (0.77%)
Last updated: Apr 29, 2026, 10:24 AM GMT+3
IST:KLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.39 | 5.39 | 5.19 | 5.22 | 5.22 | -2.79% | 16,840,810 |
| Apr 27, 2026 | 5.28 | 5.40 | 5.27 | 5.37 | 5.37 | 1.51% | 14,445,130 |
| Apr 24, 2026 | 5.30 | 5.31 | 5.19 | 5.29 | 5.29 | -0.19% | 18,090,880 |
| Apr 22, 2026 | 5.27 | 5.39 | 5.22 | 5.30 | 5.30 | 0.76% | 16,720,200 |
| Apr 21, 2026 | 5.39 | 5.46 | 5.26 | 5.26 | 5.26 | -2.41% | 20,593,190 |
| Apr 20, 2026 | 5.36 | 5.45 | 5.33 | 5.39 | 5.39 | -1.10% | 18,592,660 |
| Apr 17, 2026 | 5.22 | 5.47 | 5.21 | 5.45 | 5.45 | 4.81% | 23,218,290 |
| Apr 16, 2026 | 5.33 | 5.34 | 5.18 | 5.20 | 5.20 | -1.89% | 17,136,040 |
| Apr 15, 2026 | 5.30 | 5.36 | 5.25 | 5.30 | 5.30 | 0.76% | 12,878,370 |
| Apr 14, 2026 | 5.22 | 5.31 | 5.21 | 5.26 | 5.26 | 0.57% | 17,802,160 |
| Apr 13, 2026 | 5.34 | 5.34 | 5.21 | 5.23 | 5.23 | -2.97% | 16,206,380 |
| Apr 10, 2026 | 5.20 | 5.42 | 5.20 | 5.39 | 5.39 | 3.85% | 15,247,911 |
| Apr 9, 2026 | 5.23 | 5.23 | 5.15 | 5.19 | 5.19 | -0.57% | 10,637,070 |
| Apr 8, 2026 | 5.27 | 5.33 | 5.22 | 5.22 | 5.22 | 2.76% | 19,280,120 |
| Apr 7, 2026 | 5.33 | 5.34 | 5.07 | 5.08 | 5.08 | -4.87% | 13,241,880 |
| Apr 6, 2026 | 5.36 | 5.36 | 5.22 | 5.34 | 5.34 | 1.91% | 11,011,230 |
| Apr 3, 2026 | 5.35 | 5.35 | 5.14 | 5.24 | 5.24 | 1.75% | 17,998,094 |
| Apr 2, 2026 | 5.09 | 5.15 | 5.00 | 5.15 | 5.15 | 0.39% | 13,487,568 |
| Apr 1, 2026 | 5.10 | 5.14 | 5.02 | 5.13 | 5.13 | 3.01% | 16,080,450 |
| Mar 31, 2026 | 4.96 | 5.06 | 4.91 | 4.98 | 4.98 | 1.22% | 15,455,780 |
| Mar 30, 2026 | 4.95 | 5.00 | 4.81 | 4.92 | 4.92 | -0.61% | 19,558,020 |
| Mar 27, 2026 | 5.23 | 5.23 | 4.94 | 4.95 | 4.95 | -4.44% | 23,767,660 |
| Mar 26, 2026 | 5.31 | 5.35 | 5.11 | 5.18 | 5.18 | -2.45% | 19,654,810 |
| Mar 25, 2026 | 5.42 | 5.53 | 5.29 | 5.31 | 5.31 | -0.75% | 23,038,310 |
| Mar 24, 2026 | 5.57 | 5.58 | 5.32 | 5.35 | 5.35 | -4.29% | 17,017,090 |
| Mar 23, 2026 | 5.51 | 5.63 | 5.29 | 5.59 | 5.59 | -0.18% | 26,567,500 |
| Mar 19, 2026 | 5.66 | 5.68 | 5.57 | 5.60 | 5.60 | -1.41% | 4,423,806 |
| Mar 18, 2026 | 5.83 | 5.88 | 5.68 | 5.68 | 5.68 | -2.57% | 17,367,830 |
| Mar 17, 2026 | 5.72 | 5.89 | 5.69 | 5.83 | 5.83 | 1.92% | 10,740,540 |
| Mar 16, 2026 | 5.90 | 5.93 | 5.70 | 5.72 | 5.72 | -3.05% | 14,191,140 |
| Mar 13, 2026 | 6.05 | 6.06 | 5.81 | 5.90 | 5.90 | -2.32% | 14,777,740 |
| Mar 12, 2026 | 6.06 | 6.16 | 5.99 | 6.04 | 6.04 | - | 18,495,370 |
| Mar 11, 2026 | 6.13 | 6.28 | 6.00 | 6.04 | 6.04 | -1.63% | 18,205,360 |
| Mar 10, 2026 | 6.04 | 6.16 | 6.02 | 6.14 | 6.14 | 3.89% | 13,273,820 |
| Mar 9, 2026 | 5.88 | 6.00 | 5.80 | 5.91 | 5.91 | -1.99% | 19,089,630 |
| Mar 6, 2026 | 6.26 | 6.39 | 5.97 | 6.03 | 6.03 | -3.67% | 14,300,230 |
| Mar 5, 2026 | 6.31 | 6.56 | 6.25 | 6.26 | 6.26 | -0.16% | 23,894,170 |
| Mar 4, 2026 | 5.88 | 6.39 | 5.87 | 6.27 | 6.27 | 6.63% | 34,529,870 |
| Mar 3, 2026 | 5.84 | 6.11 | 5.78 | 5.88 | 5.88 | 0.51% | 19,432,440 |
| Mar 2, 2026 | 5.52 | 5.90 | 5.51 | 5.85 | 5.85 | -3.15% | 17,207,560 |
| Feb 27, 2026 | 6.01 | 6.20 | 5.94 | 6.04 | 6.04 | 1.00% | 21,022,400 |
| Feb 26, 2026 | 6.13 | 6.14 | 5.97 | 5.98 | 5.98 | -2.45% | 33,608,570 |
| Feb 25, 2026 | 6.49 | 6.51 | 6.13 | 6.13 | 6.13 | -5.84% | 30,524,800 |
| Feb 24, 2026 | 6.64 | 6.64 | 6.48 | 6.51 | 6.51 | -1.81% | 16,725,410 |
| Feb 23, 2026 | 6.76 | 6.85 | 6.63 | 6.63 | 6.63 | -0.75% | 15,722,860 |
| Feb 20, 2026 | 6.70 | 6.75 | 6.57 | 6.68 | 6.68 | - | 14,343,600 |
| Feb 19, 2026 | 7.02 | 7.03 | 6.60 | 6.68 | 6.68 | -4.57% | 24,497,180 |
| Feb 18, 2026 | 7.22 | 7.37 | 6.95 | 7.00 | 7.00 | -2.64% | 48,570,014 |
| Feb 17, 2026 | 7.28 | 7.47 | 7.19 | 7.19 | 7.19 | -2.18% | 31,803,360 |
| Feb 16, 2026 | 7.60 | 7.71 | 7.26 | 7.35 | 7.35 | 2.80% | 48,594,950 |
| Feb 13, 2026 | 7.21 | 7.28 | 7.06 | 7.15 | 7.15 | -0.69% | 30,162,250 |
| Feb 12, 2026 | 6.96 | 7.22 | 6.96 | 7.20 | 7.20 | 3.75% | 45,097,040 |
| Feb 11, 2026 | 6.92 | 7.05 | 6.85 | 6.94 | 6.94 | -0.43% | 23,460,480 |
| Feb 10, 2026 | 6.87 | 7.16 | 6.85 | 6.97 | 6.97 | 1.46% | 33,008,300 |
| Feb 9, 2026 | 6.66 | 6.95 | 6.66 | 6.87 | 6.87 | 3.31% | 23,688,150 |
| Feb 6, 2026 | 6.86 | 6.86 | 6.64 | 6.65 | 6.65 | -2.64% | 18,373,350 |
| Feb 5, 2026 | 6.97 | 7.08 | 6.83 | 6.83 | 6.83 | -2.01% | 23,434,330 |
| Feb 4, 2026 | 7.19 | 7.22 | 6.95 | 6.97 | 6.97 | -2.79% | 28,816,780 |
| Feb 3, 2026 | 7.35 | 7.44 | 7.17 | 7.17 | 7.17 | -2.32% | 34,485,330 |
| Feb 2, 2026 | 7.19 | 7.67 | 7.00 | 7.34 | 7.34 | 1.80% | 54,683,460 |
| Jan 30, 2026 | 7.33 | 7.61 | 7.18 | 7.21 | 7.21 | -0.55% | 43,831,880 |
| Jan 29, 2026 | 7.02 | 7.39 | 7.00 | 7.25 | 7.25 | 3.57% | 66,386,570 |
| Jan 28, 2026 | 7.00 | 7.10 | 6.94 | 7.00 | 7.00 | 0.43% | 39,944,100 |
| Jan 27, 2026 | 7.11 | 7.18 | 6.95 | 6.97 | 6.97 | -1.41% | 35,856,390 |
| Jan 26, 2026 | 7.27 | 7.27 | 7.07 | 7.07 | 7.07 | -3.02% | 32,051,610 |
| Jan 23, 2026 | 7.26 | 7.42 | 7.16 | 7.29 | 7.29 | 0.83% | 44,272,160 |
| Jan 22, 2026 | 7.21 | 7.52 | 7.16 | 7.23 | 7.23 | 0.98% | 37,354,190 |
| Jan 21, 2026 | 7.27 | 7.40 | 7.11 | 7.16 | 7.16 | -1.24% | 29,022,400 |
| Jan 20, 2026 | 7.50 | 7.59 | 7.25 | 7.25 | 7.25 | -3.72% | 34,458,800 |
| Jan 19, 2026 | 7.82 | 8.04 | 7.51 | 7.53 | 7.53 | -2.59% | 37,751,520 |
| Jan 16, 2026 | 7.83 | 8.21 | 7.40 | 7.73 | 7.73 | 0.91% | 108,835,489 |
| Jan 15, 2026 | 6.97 | 7.66 | 6.88 | 7.66 | 7.66 | 9.90% | 58,720,060 |
| Jan 14, 2026 | 7.00 | 7.41 | 6.95 | 6.97 | 6.97 | -2.38% | 73,226,299 |
| Jan 13, 2026 | 7.90 | 7.98 | 7.14 | 7.14 | 7.14 | -9.96% | 83,550,260 |
| Jan 12, 2026 | 7.70 | 8.30 | 7.67 | 7.93 | 7.93 | 5.03% | 90,866,360 |
| Jan 9, 2026 | 6.94 | 7.55 | 6.91 | 7.55 | 7.55 | 9.90% | 110,236,100 |
| Jan 8, 2026 | 6.25 | 6.87 | 6.22 | 6.87 | 6.87 | 9.92% | 29,896,610 |
| Jan 7, 2026 | 6.53 | 6.55 | 6.24 | 6.25 | 6.25 | -3.70% | 12,239,210 |
| Jan 6, 2026 | 6.21 | 6.49 | 6.19 | 6.49 | 6.49 | 4.51% | 9,471,666 |
| Jan 5, 2026 | 6.20 | 6.27 | 6.13 | 6.21 | 6.21 | 0.16% | 9,721,303 |
| Jan 2, 2026 | 6.14 | 6.25 | 6.14 | 6.20 | 6.20 | 1.81% | 5,978,855 |
| Dec 31, 2025 | 6.11 | 6.24 | 6.09 | 6.09 | 6.09 | - | 12,379,840 |
| Dec 30, 2025 | 6.07 | 6.15 | 6.00 | 6.09 | 6.09 | 0.50% | 6,687,724 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.02 | 6.06 | 6.06 | -2.42% | 8,694,839 |
| Dec 26, 2025 | 6.15 | 6.32 | 6.14 | 6.21 | 6.21 | 0.98% | 10,135,230 |
| Dec 25, 2025 | 6.10 | 6.17 | 6.09 | 6.15 | 6.15 | 0.99% | 4,853,126 |
| Dec 24, 2025 | 6.06 | 6.21 | 6.06 | 6.09 | 6.09 | 0.66% | 10,499,060 |
| Dec 23, 2025 | 6.15 | 6.24 | 6.04 | 6.05 | 6.05 | -0.98% | 13,021,590 |
| Dec 22, 2025 | 6.24 | 6.28 | 6.11 | 6.11 | 6.11 | -1.93% | 10,696,310 |
| Dec 19, 2025 | 6.26 | 6.29 | 6.20 | 6.23 | 6.23 | -0.32% | 5,529,092 |
| Dec 18, 2025 | 6.32 | 6.37 | 6.24 | 6.25 | 6.25 | -0.79% | 8,389,867 |
| Dec 17, 2025 | 6.30 | 6.39 | 6.22 | 6.30 | 6.30 | 0.48% | 13,472,830 |
| Dec 16, 2025 | 6.44 | 6.46 | 6.26 | 6.27 | 6.27 | -2.64% | 12,017,200 |
| Dec 15, 2025 | 6.34 | 6.52 | 6.30 | 6.44 | 6.44 | 1.58% | 12,437,190 |
| Dec 12, 2025 | 6.40 | 6.43 | 6.30 | 6.34 | 6.34 | -0.63% | 8,933,610 |
| Dec 11, 2025 | 6.48 | 6.54 | 6.38 | 6.38 | 6.38 | -0.93% | 11,161,580 |
| Dec 10, 2025 | 6.55 | 6.59 | 6.41 | 6.44 | 6.44 | -1.38% | 8,662,709 |
| Dec 9, 2025 | 6.82 | 6.82 | 6.53 | 6.53 | 6.53 | -3.97% | 13,104,100 |
| Dec 8, 2025 | 6.61 | 6.83 | 6.57 | 6.80 | 6.80 | 3.82% | 17,893,987 |
| Dec 5, 2025 | 6.50 | 6.55 | 6.38 | 6.55 | 6.55 | 2.34% | 11,352,350 |