Klimasan Klima Sanayi ve Ticaret A.S. (IST:KLMSN)
Turkey
· Delayed Price · Currency is TRY 31.18
-0.42 (-1.33%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
IST:KLMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.00 | 35.02 | 31.40 | 31.60 | 31.60 | -7.17% | 3,406,702 |
| Mar 5, 2026 | 31.54 | 34.54 | 31.54 | 34.04 | 34.04 | 7.99% | 6,210,489 |
| Mar 4, 2026 | 28.74 | 31.52 | 28.44 | 31.52 | 31.52 | 9.98% | 4,355,271 |
| Mar 3, 2026 | 31.46 | 31.52 | 28.66 | 28.66 | 28.66 | -5.66% | 2,709,500 |
| Mar 2, 2026 | 30.16 | 31.70 | 30.16 | 30.38 | 30.38 | -9.31% | 7,578,867 |
| Feb 27, 2026 | 33.70 | 36.50 | 33.34 | 33.50 | 33.50 | -0.59% | 14,339,120 |
| Feb 26, 2026 | 30.58 | 33.70 | 30.56 | 33.70 | 33.70 | 9.99% | 8,717,368 |
| Feb 25, 2026 | 31.40 | 31.94 | 30.50 | 30.64 | 30.64 | -2.23% | 1,626,997 |
| Feb 24, 2026 | 30.28 | 31.36 | 30.28 | 31.34 | 31.34 | 2.42% | 1,554,913 |
| Feb 23, 2026 | 30.70 | 31.34 | 30.18 | 30.60 | 30.60 | -0.07% | 1,019,533 |
| Feb 20, 2026 | 30.16 | 31.64 | 30.12 | 30.62 | 30.62 | 1.53% | 1,747,141 |
| Feb 19, 2026 | 31.48 | 31.66 | 30.02 | 30.16 | 30.16 | -4.25% | 1,230,428 |
| Feb 18, 2026 | 32.66 | 32.68 | 31.38 | 31.50 | 31.50 | -3.26% | 1,161,715 |
| Feb 17, 2026 | 32.92 | 32.92 | 32.12 | 32.56 | 32.56 | 0.06% | 1,060,452 |
| Feb 16, 2026 | 31.64 | 33.12 | 31.64 | 32.54 | 32.54 | 2.84% | 1,978,991 |
| Feb 13, 2026 | 31.94 | 32.46 | 31.40 | 31.64 | 31.64 | -0.19% | 1,916,755 |
| Feb 12, 2026 | 30.80 | 33.48 | 30.40 | 31.70 | 31.70 | 3.87% | 5,227,272 |
| Feb 11, 2026 | 30.40 | 31.28 | 30.10 | 30.52 | 30.52 | 0.33% | 1,783,652 |
| Feb 10, 2026 | 30.02 | 30.54 | 30.02 | 30.42 | 30.42 | 1.40% | 938,809 |
| Feb 9, 2026 | 29.56 | 30.16 | 29.54 | 30.00 | 30.00 | 2.25% | 952,268 |
| Feb 6, 2026 | 29.88 | 29.88 | 29.20 | 29.34 | 29.34 | -1.41% | 833,125 |
| Feb 5, 2026 | 30.54 | 30.56 | 29.70 | 29.76 | 29.76 | -2.23% | 1,005,247 |
| Feb 4, 2026 | 29.80 | 30.64 | 29.72 | 30.44 | 30.44 | 2.63% | 2,518,693 |
| Feb 3, 2026 | 29.62 | 29.86 | 29.58 | 29.66 | 29.66 | 0.27% | 725,939 |
| Feb 2, 2026 | 30.02 | 30.06 | 29.36 | 29.58 | 29.58 | -1.47% | 863,599 |
| Jan 30, 2026 | 30.10 | 30.28 | 29.68 | 30.02 | 30.02 | 0.13% | 1,064,112 |
| Jan 29, 2026 | 30.28 | 30.32 | 29.90 | 29.98 | 29.98 | -0.66% | 1,444,592 |
| Jan 28, 2026 | 30.44 | 30.44 | 30.00 | 30.18 | 30.18 | - | 1,217,999 |
| Jan 27, 2026 | 30.72 | 30.72 | 29.94 | 30.18 | 30.18 | -0.85% | 1,543,022 |
| Jan 26, 2026 | 30.06 | 30.46 | 29.82 | 30.44 | 30.44 | 1.47% | 1,479,332 |
| Jan 23, 2026 | 30.04 | 30.30 | 29.86 | 30.00 | 30.00 | -0.53% | 1,615,199 |
| Jan 22, 2026 | 32.56 | 33.12 | 29.98 | 30.16 | 30.16 | -8.10% | 8,021,273 |
| Jan 21, 2026 | 29.88 | 32.82 | 29.34 | 32.82 | 32.82 | 9.99% | 7,604,461 |
| Jan 20, 2026 | 30.48 | 31.18 | 29.28 | 29.84 | 29.84 | -1.65% | 3,085,640 |
| Jan 19, 2026 | 29.08 | 30.34 | 28.90 | 30.34 | 30.34 | 5.20% | 2,816,134 |
| Jan 16, 2026 | 29.42 | 29.60 | 28.80 | 28.84 | 28.84 | -1.70% | 1,163,610 |
| Jan 15, 2026 | 28.78 | 29.74 | 28.66 | 29.34 | 29.34 | 2.30% | 1,753,544 |
| Jan 14, 2026 | 28.74 | 29.16 | 28.58 | 28.68 | 28.68 | 0.07% | 1,069,921 |
| Jan 13, 2026 | 29.08 | 29.18 | 28.54 | 28.66 | 28.66 | -1.24% | 1,513,300 |
| Jan 12, 2026 | 29.84 | 30.00 | 28.96 | 29.02 | 29.02 | -2.29% | 1,310,553 |
| Jan 9, 2026 | 30.14 | 30.82 | 29.70 | 29.70 | 29.70 | -1.07% | 1,683,399 |
| Jan 8, 2026 | 29.38 | 31.90 | 28.40 | 30.02 | 30.02 | 2.67% | 4,250,528 |
| Jan 7, 2026 | 30.38 | 30.44 | 29.24 | 29.24 | 29.24 | -3.43% | 1,825,371 |
| Jan 6, 2026 | 31.00 | 31.36 | 30.24 | 30.28 | 30.28 | -2.07% | 1,962,530 |
| Jan 5, 2026 | 32.00 | 32.16 | 30.64 | 30.92 | 30.92 | -2.46% | 2,336,448 |
| Jan 2, 2026 | 31.50 | 32.64 | 31.30 | 31.70 | 31.70 | 0.70% | 2,378,235 |
| Dec 31, 2025 | 33.60 | 33.72 | 31.20 | 31.48 | 31.48 | -5.41% | 2,896,058 |
| Dec 30, 2025 | 36.70 | 38.86 | 32.86 | 33.28 | 33.28 | -8.82% | 8,637,942 |
| Dec 29, 2025 | 36.50 | 37.78 | 35.50 | 36.50 | 36.50 | - | 4,533,025 |
| Dec 26, 2025 | 34.54 | 37.36 | 33.14 | 36.50 | 36.50 | 5.67% | 6,049,500 |
| Dec 25, 2025 | 31.36 | 34.54 | 31.36 | 34.54 | 34.54 | 10.00% | 4,428,721 |
| Dec 24, 2025 | 31.30 | 32.34 | 30.70 | 31.40 | 31.40 | 1.36% | 3,640,306 |
| Dec 23, 2025 | 32.06 | 32.08 | 30.70 | 30.98 | 30.98 | -2.88% | 2,037,427 |
| Dec 22, 2025 | 30.06 | 32.22 | 29.28 | 31.90 | 31.90 | 5.98% | 2,598,103 |
| Dec 19, 2025 | 29.84 | 30.40 | 29.52 | 30.10 | 30.10 | 1.01% | 382,921 |
| Dec 18, 2025 | 31.20 | 31.24 | 29.78 | 29.80 | 29.80 | -3.93% | 667,501 |
| Dec 17, 2025 | 31.68 | 31.96 | 30.86 | 31.02 | 31.02 | -1.96% | 455,078 |
| Dec 16, 2025 | 31.80 | 32.38 | 31.34 | 31.64 | 31.64 | -0.50% | 825,307 |
| Dec 15, 2025 | 31.20 | 32.16 | 30.56 | 31.80 | 31.80 | 1.92% | 1,641,326 |
| Dec 12, 2025 | 31.14 | 32.14 | 31.02 | 31.20 | 31.20 | -0.38% | 608,469 |
| Dec 11, 2025 | 30.22 | 31.62 | 30.20 | 31.32 | 31.32 | 3.64% | 770,719 |
| Dec 10, 2025 | 30.40 | 30.66 | 29.94 | 30.22 | 30.22 | -0.26% | 311,012 |
| Dec 9, 2025 | 30.36 | 30.60 | 29.94 | 30.30 | 30.30 | -0.59% | 322,228 |
| Dec 8, 2025 | 30.70 | 31.10 | 30.46 | 30.48 | 30.48 | 0.26% | 417,218 |
| Dec 5, 2025 | 29.86 | 31.18 | 29.78 | 30.40 | 30.40 | 1.88% | 857,867 |
| Dec 4, 2025 | 30.70 | 30.90 | 29.64 | 29.84 | 29.84 | -2.80% | 473,593 |
| Dec 3, 2025 | 30.62 | 31.08 | 30.00 | 30.70 | 30.70 | 0.26% | 392,524 |
| Dec 2, 2025 | 30.02 | 31.00 | 30.02 | 30.62 | 30.62 | 2.13% | 464,622 |
| Dec 1, 2025 | 29.90 | 30.96 | 28.42 | 29.98 | 29.98 | 0.33% | 553,842 |
| Nov 28, 2025 | 30.80 | 30.80 | 29.70 | 29.88 | 29.88 | -1.78% | 248,032 |
| Nov 27, 2025 | 30.54 | 31.40 | 29.86 | 30.42 | 30.42 | -0.13% | 524,871 |
| Nov 26, 2025 | 31.04 | 31.60 | 30.24 | 30.46 | 30.46 | -1.93% | 754,970 |
| Nov 25, 2025 | 29.08 | 31.40 | 28.76 | 31.06 | 31.06 | 6.22% | 1,179,242 |
| Nov 24, 2025 | 29.36 | 29.76 | 29.04 | 29.24 | 29.24 | -0.27% | 288,339 |
| Nov 21, 2025 | 29.70 | 30.06 | 29.00 | 29.32 | 29.32 | -1.35% | 355,065 |
| Nov 20, 2025 | 30.76 | 31.36 | 29.72 | 29.72 | 29.72 | -3.19% | 667,140 |
| Nov 19, 2025 | 31.96 | 32.12 | 30.70 | 30.70 | 30.70 | -1.67% | 666,704 |
| Nov 18, 2025 | 32.06 | 32.94 | 31.22 | 31.22 | 31.22 | -2.56% | 1,084,626 |
| Nov 17, 2025 | 30.36 | 32.04 | 30.00 | 32.04 | 32.04 | 8.10% | 627,500 |
| Nov 14, 2025 | 30.14 | 31.10 | 29.56 | 29.64 | 29.64 | -1.00% | 518,625 |
| Nov 13, 2025 | 30.38 | 30.70 | 29.60 | 29.94 | 29.94 | -0.99% | 434,937 |
| Nov 12, 2025 | 30.84 | 31.40 | 30.00 | 30.24 | 30.24 | -4.36% | 1,154,073 |
| Nov 11, 2025 | 32.72 | 32.98 | 31.62 | 31.62 | 31.62 | -9.97% | 1,214,115 |
| Nov 10, 2025 | 36.36 | 37.26 | 34.72 | 35.12 | 35.12 | -3.41% | 690,626 |
| Nov 7, 2025 | 36.10 | 38.04 | 36.08 | 36.36 | 36.36 | 0.72% | 799,765 |
| Nov 6, 2025 | 36.30 | 36.86 | 35.92 | 36.10 | 36.10 | -0.82% | 378,213 |
| Nov 5, 2025 | 38.80 | 38.80 | 36.40 | 36.40 | 36.40 | -4.96% | 896,616 |
| Nov 4, 2025 | 37.64 | 39.10 | 37.48 | 38.30 | 38.30 | 1.97% | 780,131 |
| Nov 3, 2025 | 36.84 | 38.76 | 36.52 | 37.56 | 37.56 | 2.45% | 936,522 |
| Oct 31, 2025 | 36.74 | 38.12 | 35.54 | 36.66 | 36.66 | -0.16% | 1,077,859 |
| Oct 30, 2025 | 34.00 | 36.90 | 34.00 | 36.72 | 36.72 | 8.45% | 1,745,396 |
| Oct 28, 2025 | 32.76 | 34.44 | 32.62 | 33.86 | 33.86 | 3.74% | 678,342 |
| Oct 27, 2025 | 32.66 | 34.42 | 32.46 | 32.64 | 32.64 | 0.37% | 1,367,755 |
| Oct 24, 2025 | 30.92 | 32.82 | 30.92 | 32.52 | 32.52 | 5.24% | 969,808 |
| Oct 23, 2025 | 31.00 | 31.40 | 30.84 | 30.90 | 30.90 | -0.45% | 526,623 |
| Oct 22, 2025 | 32.02 | 32.58 | 30.92 | 31.04 | 31.04 | -3.06% | 818,318 |
| Oct 21, 2025 | 32.18 | 32.96 | 32.02 | 32.02 | 32.02 | -1.11% | 776,557 |
| Oct 20, 2025 | 32.30 | 32.70 | 31.96 | 32.38 | 32.38 | 0.56% | 624,744 |
| Oct 17, 2025 | 31.94 | 33.08 | 31.52 | 32.20 | 32.20 | 0.81% | 815,690 |
| Oct 16, 2025 | 32.84 | 33.14 | 31.80 | 31.94 | 31.94 | -2.56% | 554,019 |