Türkiye Kalkinma ve Yatirim Bankasi A.S. (IST:KLNMA)
Turkey
· Delayed Price · Currency is TRY 12.40
-0.06 (-0.48%)
At close: Mar 9, 2026
IST:KLNMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.90 | 12.50 | 11.90 | 12.46 | 12.46 | 6.04% | 542,565 |
| Mar 5, 2026 | 12.52 | 12.52 | 11.50 | 11.75 | 11.75 | -6.15% | 358,497 |
| Mar 4, 2026 | 11.70 | 12.52 | 11.70 | 12.52 | 12.52 | 8.87% | 1,052,909 |
| Mar 3, 2026 | 10.39 | 11.50 | 10.39 | 11.50 | 11.50 | 9.52% | 702,691 |
| Mar 2, 2026 | 9.98 | 10.50 | 9.98 | 10.50 | 10.50 | -5.23% | 368,605 |
| Feb 27, 2026 | 11.01 | 11.08 | 10.76 | 11.08 | 11.08 | -2.29% | 448,588 |
| Feb 26, 2026 | 11.65 | 11.65 | 10.81 | 11.34 | 11.34 | -3.49% | 439,066 |
| Feb 25, 2026 | 11.76 | 11.76 | 11.75 | 11.75 | 11.75 | 4.91% | 824,702 |
| Feb 24, 2026 | 10.45 | 11.49 | 10.45 | 11.20 | 11.20 | 6.67% | 637,209 |
| Feb 23, 2026 | 10.30 | 10.65 | 10.30 | 10.50 | 10.50 | 4.37% | 386,677 |
| Feb 20, 2026 | 10.36 | 10.36 | 9.90 | 10.06 | 10.06 | -3.08% | 454,469 |
| Feb 19, 2026 | 11.20 | 11.20 | 10.38 | 10.38 | 10.38 | -7.32% | 300,012 |
| Feb 18, 2026 | 11.76 | 11.76 | 11.20 | 11.20 | 11.20 | -5.49% | 819,264 |
| Feb 17, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 9.93% | 970,951 |
| Feb 16, 2026 | 10.66 | 10.78 | 10.66 | 10.78 | 10.78 | 10.00% | 588,362 |
| Feb 13, 2026 | 9.71 | 9.80 | 9.71 | 9.80 | 9.80 | 2.08% | 351,010 |
| Feb 12, 2026 | 9.10 | 9.60 | 9.10 | 9.60 | 9.60 | 5.49% | 395,038 |
| Feb 11, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -2.26% | 286,980 |
| Feb 10, 2026 | 9.30 | 9.35 | 9.30 | 9.31 | 9.31 | 1.20% | 231,251 |
| Feb 9, 2026 | 9.20 | 9.24 | 9.20 | 9.20 | 9.20 | 0.33% | 242,424 |
| Feb 6, 2026 | 9.17 | 9.17 | 9.15 | 9.17 | 9.17 | -0.33% | 173,353 |
| Feb 5, 2026 | 9.38 | 9.38 | 9.20 | 9.20 | 9.20 | -1.08% | 191,300 |
| Feb 4, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 2.31% | 242,519 |
| Feb 3, 2026 | 9.05 | 9.09 | 9.05 | 9.09 | 9.09 | -1.09% | 504,441 |
| Feb 2, 2026 | 9.15 | 9.20 | 9.15 | 9.19 | 9.19 | -3.57% | 453,531 |
| Jan 30, 2026 | 9.53 | 9.53 | 9.52 | 9.53 | 9.53 | -0.21% | 168,589 |
| Jan 29, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.14% | 551,985 |
| Jan 28, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | -0.53% | 425,718 |
| Jan 27, 2026 | 9.53 | 9.53 | 9.40 | 9.40 | 9.40 | -1.36% | 275,643 |
| Jan 26, 2026 | 9.40 | 9.53 | 9.40 | 9.53 | 9.53 | 1.60% | 329,331 |
| Jan 23, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% | 325,856 |
| Jan 22, 2026 | 9.40 | 9.40 | 9.20 | 9.40 | 9.40 | -0.95% | 385,652 |
| Jan 21, 2026 | 9.59 | 9.59 | 9.49 | 9.49 | 9.49 | -1.04% | 177,515 |
| Jan 20, 2026 | 9.68 | 9.68 | 9.58 | 9.59 | 9.59 | 0.10% | 99,981 |
| Jan 19, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 0.84% | 229,773 |
| Jan 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | 164,733 |
| Jan 15, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | -0.11% | 280,512 |
| Jan 14, 2026 | 9.57 | 9.57 | 9.41 | 9.41 | 9.41 | -1.77% | 233,917 |
| Jan 13, 2026 | 9.59 | 9.59 | 9.58 | 9.58 | 9.58 | 0.84% | 164,647 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | 295,054 |
| Jan 9, 2026 | 9.40 | 9.60 | 9.40 | 9.60 | 9.60 | 1.05% | 174,223 |
| Jan 8, 2026 | 9.60 | 9.60 | 9.21 | 9.50 | 9.50 | - | 219,697 |
| Jan 7, 2026 | 9.54 | 9.60 | 9.50 | 9.50 | 9.50 | 0.21% | 192,845 |
| Jan 6, 2026 | 9.60 | 9.60 | 9.48 | 9.48 | 9.48 | -1.25% | 250,191 |
| Jan 5, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - | 255,282 |
| Jan 2, 2026 | 9.90 | 9.90 | 9.36 | 9.60 | 9.60 | -3.03% | 502,005 |
| Dec 31, 2025 | 9.77 | 9.98 | 9.77 | 9.90 | 9.90 | 1.33% | 228,512 |
| Dec 30, 2025 | 9.45 | 9.77 | 9.45 | 9.77 | 9.77 | 3.39% | 132,116 |
| Dec 29, 2025 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | -2.58% | 334,609 |
| Dec 26, 2025 | 9.90 | 9.90 | 9.70 | 9.70 | 9.70 | -2.02% | 393,824 |
| Dec 25, 2025 | 10.04 | 10.04 | 9.90 | 9.90 | 9.90 | -1.30% | 246,668 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.03 | 10.03 | 10.03 | -3.93% | 327,411 |
| Dec 23, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | 1.36% | 144,890 |
| Dec 22, 2025 | 10.52 | 10.52 | 10.30 | 10.30 | 10.30 | -1.44% | 216,385 |
| Dec 19, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% | 254,135 |
| Dec 18, 2025 | 10.45 | 10.50 | 10.44 | 10.44 | 10.44 | 0.38% | 158,455 |
| Dec 17, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -2.80% | 328,871 |
| Dec 16, 2025 | 10.91 | 10.91 | 10.70 | 10.70 | 10.70 | -0.93% | 150,737 |
| Dec 15, 2025 | 10.99 | 10.99 | 10.80 | 10.80 | 10.80 | -1.82% | 227,879 |
| Dec 12, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | -0.18% | 190,686 |
| Dec 11, 2025 | 11.15 | 11.15 | 11.02 | 11.02 | 11.02 | -2.39% | 329,553 |
| Dec 10, 2025 | 11.00 | 11.30 | 11.00 | 11.29 | 11.29 | -0.88% | 192,419 |
| Dec 9, 2025 | 11.50 | 11.50 | 11.39 | 11.39 | 11.39 | -0.18% | 70,627 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.41 | 11.41 | 11.41 | -0.95% | 282,645 |
| Dec 5, 2025 | 11.59 | 11.59 | 11.24 | 11.52 | 11.52 | 0.52% | 88,557 |
| Dec 4, 2025 | 11.51 | 11.51 | 11.42 | 11.46 | 11.46 | -2.63% | 182,277 |
| Dec 3, 2025 | 11.81 | 11.81 | 11.77 | 11.77 | 11.77 | 0.51% | 94,955 |
| Dec 2, 2025 | 11.64 | 11.71 | 11.64 | 11.71 | 11.71 | 0.69% | 256,323 |
| Dec 1, 2025 | 11.20 | 12.62 | 11.20 | 11.63 | 11.63 | 1.13% | 336,789 |
| Nov 28, 2025 | 11.55 | 11.55 | 11.33 | 11.50 | 11.50 | -0.43% | 81,763 |
| Nov 27, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | -0.52% | 149,788 |
| Nov 26, 2025 | 11.80 | 11.80 | 11.61 | 11.61 | 11.61 | -1.61% | 158,155 |
| Nov 25, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -0.25% | 160,005 |
| Nov 24, 2025 | 12.12 | 12.12 | 11.83 | 11.83 | 11.83 | -2.39% | 129,104 |
| Nov 21, 2025 | 12.39 | 12.39 | 11.95 | 12.12 | 12.12 | -1.06% | 131,201 |
| Nov 20, 2025 | 11.91 | 12.25 | 11.91 | 12.25 | 12.25 | 5.97% | 285,170 |
| Nov 19, 2025 | 11.98 | 11.98 | 11.56 | 11.56 | 11.56 | -4.46% | 265,305 |
| Nov 18, 2025 | 11.56 | 12.10 | 11.01 | 12.10 | 12.10 | 1.68% | 639,891 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.93% | 147,926 |
| Nov 14, 2025 | 11.80 | 11.80 | 11.79 | 11.79 | 11.79 | -0.08% | 223,632 |
| Nov 13, 2025 | 12.49 | 12.49 | 11.80 | 11.80 | 11.80 | -2.64% | 100,175 |
| Nov 12, 2025 | 12.12 | 12.31 | 12.12 | 12.12 | 12.12 | 1.00% | 215,160 |
| Nov 11, 2025 | 12.07 | 12.07 | 11.94 | 12.00 | 12.00 | - | 191,608 |
| Nov 10, 2025 | 12.19 | 12.19 | 12.00 | 12.00 | 12.00 | -1.56% | 241,458 |
| Nov 7, 2025 | 12.86 | 12.86 | 12.19 | 12.19 | 12.19 | -5.21% | 358,253 |
| Nov 6, 2025 | 13.10 | 13.10 | 12.61 | 12.86 | 12.86 | -1.83% | 148,468 |
| Nov 5, 2025 | 13.20 | 13.20 | 12.72 | 13.10 | 13.10 | -0.53% | 264,809 |
| Nov 4, 2025 | 13.64 | 13.64 | 13.03 | 13.17 | 13.17 | -4.50% | 246,972 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.79 | 13.79 | 13.79 | 1.32% | 350,269 |
| Oct 31, 2025 | 13.70 | 13.72 | 13.61 | 13.61 | 13.61 | -0.66% | 219,888 |
| Oct 30, 2025 | 14.45 | 14.45 | 13.63 | 13.70 | 13.70 | -5.45% | 241,455 |
| Oct 28, 2025 | 14.50 | 14.50 | 14.49 | 14.49 | 14.49 | 1.33% | 58,749 |
| Oct 27, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | 0.85% | 314,191 |
| Oct 24, 2025 | 13.62 | 14.19 | 13.62 | 14.18 | 14.18 | 5.04% | 234,657 |
| Oct 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.22% | 334,913 |
| Oct 22, 2025 | 13.46 | 13.47 | 13.46 | 13.47 | 13.47 | 4.42% | 292,049 |
| Oct 21, 2025 | 13.10 | 13.10 | 12.60 | 12.90 | 12.90 | -1.53% | 182,491 |
| Oct 20, 2025 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 1.00% | 211,905 |
| Oct 17, 2025 | 13.65 | 13.65 | 12.97 | 12.97 | 12.97 | -5.67% | 306,847 |
| Oct 16, 2025 | 14.60 | 14.60 | 13.75 | 13.75 | 13.75 | -3.17% | 227,749 |