Klimasan Klima Sanayi ve Ticaret A.S. (IST:KLMSN)
Turkey
· Delayed Price · Currency is TRY 34.10
+0.40 (1.19%)
Last updated: Apr 29, 2026, 10:18 AM GMT+3
IST:KLMSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.18 | 35.68 | 33.70 | 33.70 | 33.70 | -1.40% | 2,267,275 |
| Apr 27, 2026 | 34.40 | 34.70 | 33.92 | 34.18 | 34.18 | 1.24% | 1,468,386 |
| Apr 24, 2026 | 33.52 | 34.60 | 33.34 | 33.76 | 33.76 | 0.72% | 1,581,398 |
| Apr 22, 2026 | 34.72 | 36.00 | 33.46 | 33.52 | 33.52 | -2.27% | 1,985,368 |
| Apr 21, 2026 | 35.44 | 35.44 | 34.24 | 34.30 | 34.30 | -1.72% | 1,488,569 |
| Apr 20, 2026 | 35.02 | 36.34 | 34.62 | 34.90 | 34.90 | -1.80% | 2,178,522 |
| Apr 17, 2026 | 34.58 | 36.08 | 34.00 | 35.54 | 35.54 | 1.95% | 3,457,889 |
| Apr 16, 2026 | 36.32 | 36.40 | 34.56 | 34.86 | 34.86 | -3.38% | 3,615,935 |
| Apr 15, 2026 | 37.70 | 38.30 | 35.90 | 36.08 | 36.08 | -4.30% | 4,618,956 |
| Apr 14, 2026 | 37.00 | 39.50 | 37.00 | 37.70 | 37.70 | 2.45% | 11,864,940 |
| Apr 13, 2026 | 35.34 | 36.88 | 34.00 | 36.80 | 36.80 | 4.13% | 11,718,270 |
| Apr 10, 2026 | 32.30 | 35.48 | 32.20 | 35.34 | 35.34 | 9.48% | 5,981,135 |
| Apr 9, 2026 | 30.48 | 32.60 | 30.30 | 32.28 | 32.28 | 5.91% | 2,540,129 |
| Apr 8, 2026 | 30.26 | 30.90 | 30.26 | 30.48 | 30.48 | 3.18% | 1,437,861 |
| Apr 7, 2026 | 31.00 | 31.00 | 29.54 | 29.54 | 29.54 | -4.22% | 1,669,359 |
| Apr 6, 2026 | 31.72 | 33.24 | 30.72 | 30.84 | 30.84 | -1.78% | 5,304,369 |
| Apr 3, 2026 | 30.12 | 31.48 | 29.52 | 31.40 | 31.40 | 4.25% | 3,070,097 |
| Apr 2, 2026 | 30.16 | 30.60 | 30.02 | 30.12 | 30.12 | -0.13% | 861,963 |
| Apr 1, 2026 | 30.10 | 30.46 | 29.44 | 30.16 | 30.16 | 1.69% | 1,258,288 |
| Mar 31, 2026 | 29.32 | 29.70 | 29.32 | 29.66 | 29.66 | 1.23% | 426,176 |
| Mar 30, 2026 | 29.04 | 29.84 | 28.80 | 29.30 | 29.30 | 0.55% | 893,479 |
| Mar 27, 2026 | 28.86 | 29.40 | 28.58 | 29.14 | 29.14 | 1.18% | 915,099 |
| Mar 26, 2026 | 29.68 | 29.88 | 28.80 | 28.80 | 28.80 | -2.96% | 837,258 |
| Mar 25, 2026 | 30.00 | 30.10 | 29.44 | 29.68 | 29.68 | -0.07% | 1,026,585 |
| Mar 24, 2026 | 29.34 | 30.10 | 29.16 | 29.70 | 29.70 | 1.16% | 1,914,673 |
| Mar 23, 2026 | 28.76 | 29.44 | 28.44 | 29.36 | 29.36 | 1.03% | 1,442,312 |
| Mar 19, 2026 | 28.98 | 29.18 | 28.84 | 29.06 | 29.06 | 0.07% | 314,426 |
| Mar 18, 2026 | 29.40 | 29.46 | 29.00 | 29.04 | 29.04 | -1.02% | 948,278 |
| Mar 17, 2026 | 29.24 | 29.76 | 29.18 | 29.34 | 29.34 | 0.55% | 1,729,729 |
| Mar 16, 2026 | 30.24 | 30.50 | 29.18 | 29.18 | 29.18 | -3.31% | 1,656,066 |
| Mar 13, 2026 | 30.28 | 30.48 | 29.94 | 30.18 | 30.18 | -0.79% | 1,070,733 |
| Mar 12, 2026 | 30.56 | 30.82 | 30.08 | 30.42 | 30.42 | -0.72% | 1,945,784 |
| Mar 11, 2026 | 31.18 | 31.18 | 30.48 | 30.64 | 30.64 | -1.42% | 1,488,816 |
| Mar 10, 2026 | 32.00 | 32.30 | 30.96 | 31.08 | 31.08 | -0.70% | 2,954,455 |
| Mar 9, 2026 | 31.48 | 31.56 | 30.44 | 31.30 | 31.30 | -0.95% | 1,816,448 |
| 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 |