Kalekim Kimyevi Maddeler Sanayi Ve Ticaret Anonim Sirketi (IST:KLKIM)
Turkey
· Delayed Price · Currency is TRY 34.12
-1.38 (-3.89%)
Last updated: Mar 9, 2026, 4:02 PM GMT+3
IST:KLKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.40 | 35.54 | 33.80 | 33.82 | - | -4.73% | 1,749,122 |
| Mar 6, 2026 | 36.52 | 37.20 | 35.50 | 35.50 | 35.50 | -2.79% | 1,912,198 |
| Mar 5, 2026 | 36.72 | 37.50 | 36.52 | 36.52 | 36.52 | -0.38% | 1,308,310 |
| Mar 4, 2026 | 37.60 | 37.72 | 35.72 | 36.66 | 36.66 | -2.50% | 2,559,559 |
| Mar 3, 2026 | 38.56 | 38.58 | 37.40 | 37.60 | 37.60 | -2.59% | 2,376,693 |
| Mar 2, 2026 | 36.58 | 39.00 | 36.50 | 38.60 | 38.60 | -3.50% | 3,344,394 |
| Feb 27, 2026 | 40.36 | 41.16 | 39.54 | 40.00 | 40.00 | 1.16% | 2,932,184 |
| Feb 26, 2026 | 39.60 | 40.00 | 39.04 | 39.54 | 39.54 | -0.15% | 1,719,480 |
| Feb 25, 2026 | 40.00 | 40.24 | 39.40 | 39.60 | 39.60 | -1.00% | 1,844,298 |
| Feb 24, 2026 | 40.86 | 41.46 | 39.70 | 40.00 | 40.00 | -2.10% | 1,624,383 |
| Feb 23, 2026 | 41.06 | 41.66 | 40.78 | 40.86 | 40.86 | -0.24% | 2,115,182 |
| Feb 20, 2026 | 40.54 | 42.00 | 40.50 | 40.96 | 40.96 | 0.64% | 1,618,876 |
| Feb 19, 2026 | 42.00 | 42.36 | 40.24 | 40.70 | 40.70 | -3.10% | 3,559,522 |
| Feb 18, 2026 | 41.70 | 43.00 | 40.98 | 42.00 | 42.00 | 0.72% | 3,893,218 |
| Feb 17, 2026 | 42.76 | 43.06 | 41.46 | 41.70 | 41.70 | -2.48% | 3,065,317 |
| Feb 16, 2026 | 43.00 | 43.52 | 42.64 | 42.76 | 42.76 | 0.61% | 2,686,268 |
| Feb 13, 2026 | 42.70 | 43.28 | 42.08 | 42.50 | 42.50 | -0.47% | 2,077,847 |
| Feb 12, 2026 | 42.40 | 42.84 | 42.06 | 42.70 | 42.70 | 1.14% | 2,353,579 |
| Feb 11, 2026 | 43.48 | 43.90 | 41.98 | 42.22 | 42.22 | -2.81% | 3,519,230 |
| Feb 10, 2026 | 42.00 | 44.20 | 41.88 | 43.44 | 43.44 | 3.43% | 5,338,449 |
| Feb 9, 2026 | 42.10 | 42.36 | 41.54 | 42.00 | 42.00 | 1.20% | 2,241,286 |
| Feb 6, 2026 | 41.16 | 41.50 | 40.06 | 41.50 | 41.50 | 0.83% | 1,949,487 |
| Feb 5, 2026 | 41.52 | 41.54 | 40.92 | 41.16 | 41.16 | -0.87% | 1,742,808 |
| Feb 4, 2026 | 40.40 | 42.12 | 40.36 | 41.52 | 41.52 | 2.93% | 3,731,572 |
| Feb 3, 2026 | 40.18 | 40.98 | 40.18 | 40.34 | 40.34 | 0.40% | 1,921,467 |
| Feb 2, 2026 | 39.30 | 40.64 | 38.40 | 40.18 | 40.18 | 1.01% | 3,184,527 |
| Jan 30, 2026 | 40.48 | 40.60 | 39.58 | 39.78 | 39.78 | -1.19% | 3,074,034 |
| Jan 29, 2026 | 41.00 | 42.38 | 40.26 | 40.26 | 40.26 | -1.80% | 4,273,760 |
| Jan 28, 2026 | 40.66 | 42.24 | 40.20 | 41.00 | 41.00 | 0.89% | 3,810,883 |
| Jan 27, 2026 | 40.74 | 41.64 | 40.24 | 40.64 | 40.64 | - | 2,932,607 |
| Jan 26, 2026 | 41.26 | 41.72 | 40.62 | 40.64 | 40.64 | -1.50% | 3,455,135 |
| Jan 23, 2026 | 38.52 | 41.70 | 38.30 | 41.26 | 41.26 | 7.84% | 9,455,593 |
| Jan 22, 2026 | 38.40 | 38.90 | 37.48 | 38.26 | 38.26 | 0.53% | 2,854,554 |
| Jan 21, 2026 | 37.80 | 38.08 | 36.86 | 38.06 | 38.06 | 1.28% | 3,298,250 |
| Jan 20, 2026 | 38.78 | 38.82 | 37.52 | 37.58 | 37.58 | -2.49% | 2,641,374 |
| Jan 19, 2026 | 37.64 | 38.54 | 37.50 | 38.54 | 38.54 | 3.32% | 2,672,773 |
| Jan 16, 2026 | 37.46 | 38.00 | 37.04 | 37.30 | 37.30 | -0.43% | 2,467,643 |
| Jan 15, 2026 | 36.20 | 37.52 | 36.00 | 37.46 | 37.46 | 3.48% | 2,617,347 |
| Jan 14, 2026 | 36.38 | 36.64 | 35.56 | 36.20 | 36.20 | -1.04% | 3,479,815 |
| Jan 13, 2026 | 36.58 | 36.96 | 36.40 | 36.58 | 36.58 | - | 1,756,521 |
| Jan 12, 2026 | 36.24 | 37.18 | 36.24 | 36.58 | 36.58 | 0.94% | 2,062,566 |
| Jan 9, 2026 | 35.42 | 36.44 | 35.32 | 36.24 | 36.24 | 2.60% | 2,005,155 |
| Jan 8, 2026 | 35.50 | 35.62 | 35.00 | 35.32 | 35.32 | -1.06% | 1,730,056 |
| Jan 7, 2026 | 35.48 | 36.12 | 35.18 | 35.70 | 35.70 | 1.08% | 3,295,244 |
| Jan 6, 2026 | 35.48 | 35.92 | 34.84 | 35.32 | 35.32 | -0.28% | 2,490,015 |
| Jan 5, 2026 | 35.34 | 35.72 | 34.92 | 35.42 | 35.42 | 0.45% | 2,048,870 |
| Jan 2, 2026 | 35.32 | 35.54 | 34.92 | 35.26 | 35.26 | -0.40% | 1,641,916 |
| Dec 31, 2025 | 34.72 | 35.40 | 34.72 | 35.40 | 35.40 | 1.96% | 1,276,370 |
| Dec 30, 2025 | 34.34 | 35.12 | 33.92 | 34.72 | 34.72 | 1.11% | 2,289,451 |
| Dec 29, 2025 | 34.50 | 35.34 | 34.24 | 34.34 | 34.34 | -0.46% | 2,188,822 |
| Dec 26, 2025 | 34.40 | 34.70 | 34.14 | 34.50 | 34.50 | 0.64% | 1,661,430 |
| Dec 25, 2025 | 33.72 | 34.78 | 33.58 | 34.28 | 34.28 | 1.78% | 2,356,455 |
| Dec 24, 2025 | 33.36 | 34.22 | 33.18 | 33.68 | 33.68 | 0.60% | 1,928,055 |
| Dec 23, 2025 | 32.82 | 33.88 | 32.62 | 33.48 | 33.48 | 2.01% | 2,575,010 |
| Dec 22, 2025 | 33.30 | 33.50 | 32.66 | 32.82 | 32.82 | -0.67% | 1,695,902 |
| Dec 19, 2025 | 33.52 | 33.58 | 32.68 | 33.04 | 33.04 | -1.61% | 1,073,039 |
| Dec 18, 2025 | 33.92 | 34.24 | 33.14 | 33.58 | 33.58 | -1.00% | 2,164,287 |
| Dec 17, 2025 | 33.80 | 34.00 | 33.48 | 33.92 | 33.92 | 0.36% | 1,635,209 |
| Dec 16, 2025 | 33.48 | 34.20 | 32.50 | 33.80 | 33.80 | 0.96% | 2,991,335 |
| Dec 15, 2025 | 32.70 | 33.88 | 32.70 | 33.48 | 33.48 | 2.57% | 3,353,843 |
| Dec 12, 2025 | 32.78 | 33.30 | 32.40 | 32.64 | 32.64 | -0.12% | 2,675,937 |
| Dec 11, 2025 | 32.32 | 33.48 | 32.30 | 32.68 | 32.68 | 4.95% | 7,963,803 |
| Dec 10, 2025 | 30.88 | 32.38 | 30.88 | 31.14 | 31.14 | 0.84% | 2,516,264 |
| Dec 9, 2025 | 30.88 | 31.26 | 30.40 | 30.88 | 30.88 | 0.52% | 1,348,971 |
| Dec 8, 2025 | 30.20 | 31.02 | 30.20 | 30.72 | 30.72 | 1.79% | 1,535,890 |
| Dec 5, 2025 | 30.02 | 30.32 | 29.98 | 30.18 | 30.18 | 0.53% | 989,042 |
| Dec 4, 2025 | 30.64 | 30.72 | 30.02 | 30.02 | 30.02 | -1.83% | 1,038,961 |
| Dec 3, 2025 | 30.86 | 31.22 | 30.56 | 30.58 | 30.58 | -0.91% | 955,893 |
| Dec 2, 2025 | 30.76 | 31.18 | 30.76 | 30.86 | 30.86 | 0.78% | 1,003,686 |
| Dec 1, 2025 | 30.48 | 30.88 | 30.28 | 30.62 | 30.62 | 0.53% | 1,525,253 |
| Nov 28, 2025 | 30.64 | 30.90 | 30.46 | 30.46 | 30.46 | -0.46% | 734,718 |
| Nov 27, 2025 | 30.82 | 31.10 | 30.60 | 30.60 | 30.60 | -0.71% | 896,771 |
| Nov 26, 2025 | 30.64 | 31.30 | 30.62 | 30.82 | 30.82 | 0.65% | 1,350,626 |
| Nov 25, 2025 | 31.16 | 31.46 | 30.62 | 30.62 | 30.62 | -1.54% | 1,014,124 |
| Nov 24, 2025 | 31.04 | 31.96 | 30.96 | 31.10 | 31.10 | 0.06% | 2,081,603 |
| Nov 21, 2025 | 31.22 | 31.30 | 31.04 | 31.08 | 31.08 | -0.77% | 886,111 |
| Nov 20, 2025 | 31.36 | 31.60 | 31.16 | 31.32 | 31.32 | 0.58% | 1,335,789 |
| Nov 19, 2025 | 30.98 | 31.42 | 30.94 | 31.14 | 31.14 | 0.52% | 1,441,357 |
| Nov 18, 2025 | 31.52 | 31.74 | 30.90 | 30.98 | 30.98 | -1.96% | 1,663,251 |
| Nov 17, 2025 | 31.38 | 32.02 | 31.38 | 31.60 | 31.60 | 1.15% | 1,271,315 |
| Nov 14, 2025 | 31.44 | 33.20 | 31.24 | 31.24 | 31.24 | -1.08% | 3,816,798 |
| Nov 13, 2025 | 31.30 | 31.90 | 31.30 | 31.58 | 31.58 | 1.22% | 1,214,267 |
| Nov 12, 2025 | 31.72 | 32.10 | 31.20 | 31.20 | 31.20 | -1.58% | 1,345,820 |
| Nov 11, 2025 | 32.00 | 32.54 | 30.90 | 31.70 | 31.70 | -0.94% | 3,209,594 |
| Nov 10, 2025 | 32.30 | 32.84 | 31.86 | 32.00 | 32.00 | -0.93% | 1,721,834 |
| Nov 7, 2025 | 33.00 | 33.36 | 32.22 | 32.30 | 32.30 | -2.12% | 1,624,250 |
| Nov 6, 2025 | 34.00 | 34.20 | 32.90 | 33.00 | 33.00 | -2.48% | 3,081,049 |
| Nov 5, 2025 | 34.80 | 34.80 | 33.10 | 33.84 | 33.84 | -3.42% | 5,242,372 |
| Nov 4, 2025 | 34.24 | 35.92 | 34.04 | 35.04 | 35.04 | 2.34% | 5,623,793 |
| Nov 3, 2025 | 34.56 | 35.00 | 33.98 | 34.24 | 34.24 | -0.87% | 3,574,462 |
| Oct 31, 2025 | 32.90 | 34.66 | 32.88 | 34.54 | 34.54 | 5.18% | 3,747,786 |
| Oct 30, 2025 | 33.00 | 33.40 | 32.78 | 32.84 | 32.84 | -0.42% | 1,829,892 |
| Oct 28, 2025 | 33.62 | 33.66 | 32.88 | 32.98 | 32.98 | -1.90% | 699,562 |
| Oct 27, 2025 | 33.86 | 34.20 | 33.40 | 33.62 | 33.62 | -0.71% | 1,664,982 |
| Oct 24, 2025 | 32.52 | 34.02 | 32.52 | 33.86 | 33.86 | 4.70% | 3,061,630 |
| Oct 23, 2025 | 33.10 | 33.34 | 32.34 | 32.34 | 32.34 | -2.00% | 1,823,192 |
| Oct 22, 2025 | 33.80 | 34.00 | 33.00 | 33.00 | 33.00 | -2.37% | 1,683,391 |
| Oct 21, 2025 | 32.14 | 34.24 | 32.08 | 33.80 | 33.80 | 5.23% | 4,348,791 |
| Oct 20, 2025 | 31.50 | 32.14 | 31.22 | 32.12 | 32.12 | 1.97% | 1,016,781 |
| Oct 17, 2025 | 31.40 | 32.12 | 30.12 | 31.50 | 31.50 | - | 1,883,574 |