Klimasan Klima Sanayi ve Ticaret A.S. (IST:KLMSN)
Turkey
· Delayed Price · Currency is TRY 30.40
+0.56 (1.88%)
At close: Dec 5, 2025
IST:KLMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 32.02 | 33.48 | 32.00 | 32.78 | 32.78 | 2.57% | 796,937 |
| Oct 14, 2025 | 33.34 | 35.52 | 31.90 | 31.96 | 31.96 | -4.20% | 1,496,121 |
| Oct 13, 2025 | 34.74 | 36.72 | 31.58 | 33.36 | 33.36 | -3.64% | 1,409,277 |
| Oct 10, 2025 | 36.00 | 36.48 | 34.20 | 34.62 | 34.62 | -3.03% | 1,037,164 |
| Oct 9, 2025 | 36.12 | 37.52 | 35.56 | 35.70 | 35.70 | -3.98% | 864,165 |
| Oct 8, 2025 | 38.44 | 38.74 | 37.00 | 37.18 | 37.18 | -3.23% | 505,487 |
| Oct 7, 2025 | 38.62 | 38.78 | 37.40 | 38.42 | 38.42 | -0.57% | 700,742 |
| Oct 6, 2025 | 39.38 | 39.82 | 38.54 | 38.64 | 38.64 | -1.88% | 785,202 |
| Oct 3, 2025 | 41.54 | 43.00 | 39.26 | 39.38 | 39.38 | -4.56% | 1,396,294 |
| Oct 2, 2025 | 43.20 | 43.30 | 41.04 | 41.26 | 41.26 | -3.96% | 742,932 |
| Oct 1, 2025 | 42.28 | 43.38 | 40.32 | 42.96 | 42.96 | 1.85% | 1,031,319 |
| Sep 30, 2025 | 42.98 | 44.14 | 40.82 | 42.18 | 42.18 | -1.86% | 2,164,936 |
| Sep 29, 2025 | 47.66 | 47.92 | 42.98 | 42.98 | 42.98 | -9.97% | 2,392,485 |
| Sep 26, 2025 | 48.26 | 49.12 | 46.92 | 47.74 | 47.74 | -0.54% | 2,165,206 |
| Sep 25, 2025 | 48.20 | 52.55 | 45.92 | 48.00 | 48.00 | 0.46% | 8,030,588 |
| Sep 24, 2025 | 52.20 | 55.25 | 47.78 | 47.78 | 47.78 | -4.92% | 3,982,434 |
| Sep 23, 2025 | 45.00 | 50.25 | 44.50 | 50.25 | 50.25 | 9.96% | 2,157,297 |
| Sep 22, 2025 | 43.50 | 46.98 | 43.50 | 45.70 | 45.70 | 6.83% | 1,805,132 |
| Sep 19, 2025 | 42.98 | 44.34 | 41.62 | 42.78 | 42.78 | -1.43% | 800,833 |
| Sep 18, 2025 | 39.70 | 43.66 | 39.70 | 43.40 | 43.40 | 9.32% | 1,627,371 |
| Sep 17, 2025 | 40.00 | 40.80 | 39.44 | 39.70 | 39.70 | -0.75% | 481,698 |
| Sep 16, 2025 | 39.96 | 41.30 | 38.86 | 40.00 | 40.00 | 2.62% | 1,106,654 |
| Sep 15, 2025 | 35.46 | 38.98 | 35.32 | 38.98 | 38.98 | 9.99% | 922,084 |
| Sep 12, 2025 | 36.84 | 36.84 | 35.02 | 35.44 | 35.44 | -3.85% | 556,095 |
| Sep 11, 2025 | 36.80 | 38.16 | 36.54 | 36.86 | 36.86 | -0.27% | 726,563 |
| Sep 10, 2025 | 37.20 | 37.48 | 36.48 | 36.96 | 36.96 | -0.65% | 325,973 |
| Sep 9, 2025 | 37.78 | 38.48 | 36.92 | 37.20 | 37.20 | 0.54% | 730,105 |
| Sep 8, 2025 | 35.50 | 38.94 | 35.48 | 37.00 | 37.00 | -0.96% | 913,830 |
| Sep 5, 2025 | 37.90 | 38.66 | 36.72 | 37.36 | 37.36 | -1.42% | 865,427 |
| Sep 4, 2025 | 38.50 | 39.60 | 37.84 | 37.90 | 37.90 | -2.57% | 838,070 |
| Sep 3, 2025 | 37.50 | 39.80 | 36.54 | 38.90 | 38.90 | 3.73% | 1,917,352 |
| Sep 2, 2025 | 36.50 | 38.96 | 35.50 | 37.50 | 37.50 | 5.87% | 4,257,760 |
| Sep 1, 2025 | 35.00 | 35.80 | 34.52 | 35.42 | 35.42 | 1.61% | 646,964 |
| Aug 29, 2025 | 34.38 | 35.08 | 34.34 | 34.86 | 34.86 | 1.51% | 353,438 |
| Aug 28, 2025 | 34.90 | 35.72 | 34.34 | 34.34 | 34.34 | -1.60% | 632,540 |
| Aug 27, 2025 | 34.54 | 35.10 | 34.20 | 34.90 | 34.90 | 1.04% | 623,078 |
| Aug 26, 2025 | 35.24 | 35.60 | 34.42 | 34.54 | 34.54 | -1.09% | 610,655 |
| Aug 25, 2025 | 34.52 | 35.42 | 34.40 | 34.92 | 34.92 | 1.22% | 574,179 |
| Aug 22, 2025 | 35.46 | 35.50 | 33.82 | 34.50 | 34.50 | -1.60% | 1,173,625 |
| Aug 21, 2025 | 33.70 | 35.82 | 33.70 | 35.06 | 35.06 | 4.10% | 1,743,306 |
| Aug 20, 2025 | 33.44 | 35.32 | 33.20 | 33.68 | 33.68 | 0.72% | 1,458,728 |
| Aug 19, 2025 | 34.50 | 34.50 | 31.76 | 33.44 | 33.44 | 3.72% | 3,120,726 |
| Aug 18, 2025 | 29.66 | 32.24 | 29.66 | 32.24 | 32.24 | 9.96% | 1,978,005 |
| Aug 15, 2025 | 29.00 | 29.98 | 28.46 | 29.32 | 29.32 | - | 1,462,028 |
| Aug 14, 2025 | 30.12 | 30.12 | 29.06 | 29.32 | 29.32 | 7.01% | 3,779,504 |
| Aug 13, 2025 | 27.44 | 27.76 | 27.16 | 27.40 | 27.40 | -0.07% | 715,402 |
| Aug 12, 2025 | 27.66 | 27.68 | 27.18 | 27.42 | 27.42 | -0.22% | 505,729 |
| Aug 11, 2025 | 27.52 | 27.92 | 27.40 | 27.48 | 27.48 | 0.22% | 599,694 |
| Aug 8, 2025 | 27.84 | 28.00 | 27.38 | 27.42 | 27.42 | -1.51% | 782,773 |
| Aug 7, 2025 | 27.86 | 28.24 | 27.74 | 27.84 | 27.84 | 0.80% | 1,033,271 |
| Aug 6, 2025 | 28.18 | 28.18 | 27.54 | 27.62 | 27.62 | -1.07% | 851,216 |
| Aug 5, 2025 | 27.80 | 28.24 | 27.68 | 27.92 | 27.92 | 0.50% | 1,236,580 |
| Aug 4, 2025 | 27.20 | 28.38 | 26.94 | 27.78 | 27.78 | 3.12% | 1,657,373 |
| Aug 1, 2025 | 27.30 | 27.32 | 26.92 | 26.94 | 26.94 | -0.88% | 740,984 |
| Jul 31, 2025 | 27.48 | 27.48 | 26.90 | 27.18 | 27.18 | 0.59% | 843,273 |
| Jul 30, 2025 | 26.86 | 27.42 | 26.70 | 27.02 | 27.02 | 0.82% | 881,729 |
| Jul 29, 2025 | 26.52 | 27.40 | 26.52 | 26.80 | 26.80 | 0.15% | 953,605 |
| Jul 28, 2025 | 27.64 | 27.86 | 26.76 | 26.76 | 26.76 | -2.05% | 960,115 |
| Jul 25, 2025 | 27.84 | 28.32 | 26.90 | 27.32 | 27.32 | -1.87% | 939,068 |
| Jul 24, 2025 | 27.02 | 28.48 | 26.84 | 27.84 | 27.84 | 3.73% | 1,497,607 |
| Jul 23, 2025 | 27.14 | 27.26 | 26.44 | 26.84 | 26.84 | -0.30% | 996,879 |
| Jul 22, 2025 | 25.88 | 27.06 | 25.70 | 26.92 | 26.92 | 4.02% | 1,379,739 |
| Jul 21, 2025 | 25.86 | 26.26 | 25.72 | 25.88 | 25.88 | 0.23% | 1,025,177 |
| Jul 18, 2025 | 25.68 | 26.16 | 25.54 | 25.82 | 25.82 | 1.25% | 1,032,227 |