Kalekim Kimyevi Maddeler Sanayi Ve Ticaret Anonim Sirketi (IST:KLKIM)
Turkey
· Delayed Price · Currency is TRY 30.18
+0.16 (0.53%)
At close: Dec 5, 2025
IST:KLKIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 32.48 | 32.64 | 31.50 | 31.50 | 31.50 | -2.96% | 1,607,807 |
| Oct 15, 2025 | 30.84 | 32.58 | 30.40 | 32.46 | 32.46 | 5.32% | 3,072,239 |
| Oct 14, 2025 | 31.78 | 32.26 | 30.82 | 30.82 | 30.82 | -2.90% | 2,183,182 |
| Oct 13, 2025 | 32.88 | 33.46 | 31.70 | 31.74 | 31.74 | -4.05% | 1,919,638 |
| Oct 10, 2025 | 33.70 | 34.08 | 32.86 | 33.08 | 33.08 | -1.43% | 1,574,822 |
| Oct 9, 2025 | 32.60 | 34.86 | 32.60 | 33.56 | 33.56 | 3.64% | 3,138,535 |
| Oct 8, 2025 | 32.84 | 33.10 | 32.38 | 32.38 | 32.38 | -1.58% | 1,221,139 |
| Oct 7, 2025 | 33.32 | 33.32 | 32.50 | 32.90 | 32.90 | 0.12% | 1,642,557 |
| Oct 6, 2025 | 34.20 | 34.26 | 32.82 | 32.86 | 32.86 | -3.64% | 1,638,999 |
| Oct 3, 2025 | 33.86 | 34.56 | 33.56 | 34.10 | 34.10 | 0.77% | 1,771,501 |
| Oct 2, 2025 | 34.62 | 34.90 | 33.82 | 33.84 | 33.84 | -2.31% | 1,379,065 |
| Oct 1, 2025 | 33.94 | 34.68 | 33.30 | 34.64 | 34.64 | 2.06% | 2,375,175 |
| Sep 30, 2025 | 34.84 | 35.16 | 33.88 | 33.94 | 33.94 | -1.96% | 2,503,604 |
| Sep 29, 2025 | 35.60 | 35.64 | 34.50 | 34.62 | 34.62 | -2.75% | 2,007,668 |
| Sep 26, 2025 | 35.62 | 36.48 | 35.28 | 35.60 | 35.60 | - | 1,884,647 |
| Sep 25, 2025 | 37.44 | 37.58 | 35.58 | 35.60 | 35.60 | -4.25% | 2,534,434 |
| Sep 24, 2025 | 36.46 | 37.78 | 36.46 | 37.18 | 37.18 | 2.03% | 3,474,866 |
| Sep 23, 2025 | 36.84 | 37.04 | 36.26 | 36.44 | 36.44 | -2.15% | 2,115,785 |
| Sep 22, 2025 | 37.90 | 38.40 | 37.14 | 37.24 | 37.24 | 0.27% | 3,028,588 |
| Sep 19, 2025 | 36.60 | 37.20 | 36.02 | 37.14 | 37.14 | 1.98% | 2,424,303 |
| Sep 18, 2025 | 36.40 | 37.30 | 36.36 | 36.42 | 36.42 | 0.33% | 2,317,917 |
| Sep 17, 2025 | 36.60 | 37.14 | 36.26 | 36.30 | 36.30 | -0.82% | 2,003,149 |
| Sep 16, 2025 | 36.72 | 37.28 | 36.34 | 36.60 | 36.60 | -0.33% | 3,577,295 |
| Sep 15, 2025 | 33.72 | 36.88 | 33.56 | 36.72 | 36.72 | 7.94% | 3,891,773 |
| Sep 12, 2025 | 34.88 | 35.08 | 33.76 | 34.02 | 34.02 | -2.47% | 3,129,194 |
| Sep 11, 2025 | 35.28 | 36.30 | 34.88 | 34.88 | 34.88 | -1.08% | 3,506,611 |
| Sep 10, 2025 | 36.96 | 37.44 | 35.16 | 35.26 | 35.26 | -4.24% | 3,788,002 |
| Sep 9, 2025 | 36.44 | 37.64 | 36.44 | 36.82 | 36.82 | 1.10% | 3,564,652 |
| Sep 8, 2025 | 36.00 | 37.20 | 35.34 | 36.42 | 36.42 | 0.28% | 4,745,083 |
| Sep 5, 2025 | 36.54 | 37.34 | 35.68 | 36.32 | 36.32 | 0.11% | 4,637,417 |
| Sep 4, 2025 | 37.00 | 37.90 | 35.72 | 36.28 | 36.28 | -1.41% | 3,302,598 |
| Sep 3, 2025 | 37.00 | 37.64 | 36.32 | 36.80 | 36.80 | -0.54% | 4,588,848 |
| Sep 2, 2025 | 37.64 | 38.60 | 35.76 | 37.00 | 37.00 | -1.70% | 7,093,370 |
| Sep 1, 2025 | 37.10 | 38.48 | 36.60 | 37.64 | 37.64 | 1.95% | 6,175,461 |
| Aug 29, 2025 | 35.80 | 36.94 | 35.22 | 36.92 | 36.92 | 3.30% | 4,776,057 |
| Aug 28, 2025 | 36.08 | 37.34 | 35.74 | 35.74 | 35.74 | -0.39% | 6,572,506 |
| Aug 27, 2025 | 34.08 | 36.08 | 33.88 | 35.88 | 35.88 | 5.28% | 7,438,522 |
| Aug 26, 2025 | 34.00 | 34.70 | 33.78 | 34.08 | 34.08 | 0.59% | 5,552,136 |
| Aug 25, 2025 | 32.86 | 33.90 | 32.82 | 33.88 | 33.88 | 3.67% | 4,213,000 |
| Aug 22, 2025 | 33.26 | 33.34 | 32.60 | 32.68 | 32.68 | -1.98% | 3,443,871 |
| Aug 21, 2025 | 32.72 | 33.40 | 32.66 | 33.34 | 33.34 | 2.14% | 5,455,056 |
| Aug 20, 2025 | 32.80 | 33.02 | 32.54 | 32.64 | 32.64 | - | 3,868,114 |
| Aug 19, 2025 | 33.40 | 33.40 | 32.52 | 32.64 | 32.64 | -1.21% | 6,677,556 |
| Aug 18, 2025 | 33.48 | 33.86 | 33.04 | 33.04 | 33.04 | -0.96% | 9,538,526 |
| Aug 15, 2025 | 32.34 | 33.66 | 32.14 | 33.36 | 33.36 | 3.73% | 8,739,624 |
| Aug 14, 2025 | 32.20 | 33.16 | 31.80 | 32.16 | 32.16 | 0.82% | 10,573,720 |
| Aug 13, 2025 | 31.66 | 32.08 | 31.50 | 31.90 | 31.90 | 0.69% | 3,365,684 |
| Aug 12, 2025 | 31.90 | 32.40 | 31.52 | 31.68 | 31.68 | -0.69% | 4,836,248 |
| Aug 11, 2025 | 30.98 | 31.90 | 30.90 | 31.90 | 31.90 | 3.71% | 3,801,289 |
| Aug 8, 2025 | 30.58 | 30.96 | 30.32 | 30.76 | 30.76 | 0.65% | 2,874,959 |
| Aug 7, 2025 | 30.66 | 31.24 | 30.50 | 30.56 | 30.56 | -0.20% | 3,826,099 |
| Aug 6, 2025 | 30.08 | 30.90 | 30.08 | 30.62 | 30.62 | 1.93% | 4,584,081 |
| Aug 5, 2025 | 29.06 | 30.18 | 29.06 | 30.04 | 30.04 | 3.80% | 7,019,725 |
| Aug 4, 2025 | 29.10 | 29.18 | 28.92 | 28.94 | 28.94 | 0.56% | 2,937,332 |
| Aug 1, 2025 | 29.34 | 29.42 | 28.78 | 28.78 | 28.78 | -1.77% | 3,430,742 |
| Jul 31, 2025 | 29.14 | 29.80 | 29.14 | 29.30 | 29.30 | 0.69% | 3,788,569 |
| Jul 30, 2025 | 29.26 | 29.60 | 28.96 | 29.10 | 29.10 | 0.34% | 3,305,378 |
| Jul 29, 2025 | 29.56 | 29.58 | 28.70 | 29.00 | 29.00 | -0.75% | 2,582,852 |
| Jul 28, 2025 | 29.06 | 29.58 | 29.00 | 29.22 | 29.22 | 0.69% | 3,595,144 |
| Jul 25, 2025 | 28.94 | 29.18 | 28.76 | 29.02 | 29.02 | 0.14% | 1,345,127 |
| Jul 24, 2025 | 29.12 | 29.52 | 28.94 | 28.98 | 28.98 | -0.34% | 2,774,904 |
| Jul 23, 2025 | 29.20 | 29.78 | 29.06 | 29.08 | 29.08 | -0.27% | 2,670,738 |
| Jul 22, 2025 | 28.92 | 29.58 | 28.72 | 29.16 | 29.16 | 0.83% | 3,406,864 |
| Jul 21, 2025 | 28.08 | 29.12 | 28.08 | 28.92 | 28.92 | 3.43% | 3,594,546 |
| Jul 18, 2025 | 28.32 | 28.36 | 27.70 | 27.96 | 27.96 | -0.14% | 2,131,709 |