Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey
· Delayed Price · Currency is TRY 183.30
-20.30 (-9.97%)
At close: Mar 6, 2026
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 192.70 | 194.00 | 183.30 | 183.30 | - | -9.97% | 4,975,013 |
| Mar 5, 2026 | 212.00 | 227.20 | 203.60 | 203.60 | 203.60 | -9.99% | 9,223,538 |
| Mar 4, 2026 | 226.20 | 250.75 | 226.20 | 226.20 | 226.20 | -9.97% | 10,519,637 |
| Mar 3, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | -9.95% | 33,321 |
| Mar 2, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -10.00% | 26,632 |
| Feb 27, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -9.95% | 578,866 |
| Feb 26, 2026 | 344.25 | 344.25 | 344.25 | 344.25 | 344.25 | -10.00% | 130,577 |
| Feb 25, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | -10.00% | 309,679 |
| Feb 24, 2026 | 356.25 | 427.25 | 356.25 | 425.00 | 425.00 | 7.39% | 8,069,365 |
| Feb 23, 2026 | 440.50 | 474.50 | 395.75 | 395.75 | 395.75 | -9.95% | 3,857,525 |
| Feb 20, 2026 | 441.75 | 482.75 | 430.00 | 439.50 | 439.50 | -7.72% | 4,259,126 |
| Feb 19, 2026 | 529.00 | 560.50 | 476.25 | 476.25 | 476.25 | -9.97% | 2,462,873 |
| Feb 18, 2026 | 517.00 | 548.00 | 498.75 | 529.00 | 529.00 | 3.12% | 3,561,184 |
| Feb 17, 2026 | 475.25 | 521.50 | 475.00 | 513.00 | 513.00 | 8.00% | 3,339,804 |
| Feb 16, 2026 | 432.00 | 475.00 | 415.25 | 475.00 | 475.00 | 9.95% | 3,507,558 |
| Feb 13, 2026 | 427.00 | 475.00 | 420.75 | 432.00 | 432.00 | -7.54% | 7,308,661 |
| Feb 12, 2026 | 475.50 | 480.00 | 467.25 | 467.25 | 467.25 | -9.97% | 1,620,156 |
| Feb 11, 2026 | 576.50 | 613.50 | 519.00 | 519.00 | 519.00 | -9.97% | 2,742,539 |
| Feb 10, 2026 | 576.50 | 610.00 | 560.50 | 576.50 | 576.50 | - | 2,460,927 |
| Feb 9, 2026 | 562.00 | 610.00 | 542.00 | 576.50 | 576.50 | 2.04% | 2,427,196 |
| Feb 6, 2026 | 610.00 | 631.50 | 562.50 | 565.00 | 565.00 | -8.20% | 3,031,468 |
| Feb 5, 2026 | 660.00 | 689.50 | 604.00 | 615.50 | 615.50 | -6.53% | 3,256,911 |
| Feb 4, 2026 | 605.50 | 658.50 | 604.00 | 658.50 | 658.50 | 8.84% | 2,993,085 |
| Feb 3, 2026 | 563.00 | 617.50 | 563.00 | 605.00 | 605.00 | 7.56% | 2,874,153 |
| Feb 2, 2026 | 591.00 | 647.00 | 538.00 | 562.50 | 562.50 | -4.66% | 3,073,867 |
| Jan 30, 2026 | 539.00 | 591.00 | 539.00 | 590.00 | 590.00 | 9.46% | 3,338,109 |
| Jan 29, 2026 | 493.00 | 541.00 | 480.75 | 539.00 | 539.00 | 9.50% | 2,951,165 |
| Jan 28, 2026 | 447.25 | 492.25 | 442.75 | 492.25 | 492.25 | 10.00% | 1,963,376 |
| Jan 27, 2026 | 419.75 | 447.50 | 407.00 | 447.50 | 447.50 | 6.61% | 1,964,051 |
| Jan 26, 2026 | 435.00 | 443.50 | 416.00 | 419.75 | 419.75 | -4.82% | 1,044,650 |
| Jan 23, 2026 | 427.00 | 442.75 | 414.00 | 441.00 | 441.00 | 3.28% | 969,602 |
| Jan 22, 2026 | 439.50 | 449.75 | 423.50 | 427.00 | 427.00 | -3.39% | 1,207,710 |
| Jan 21, 2026 | 425.00 | 443.25 | 414.25 | 442.00 | 442.00 | 4.00% | 1,313,121 |
| Jan 20, 2026 | 392.00 | 426.75 | 380.00 | 425.00 | 425.00 | 8.49% | 2,080,382 |
| Jan 19, 2026 | 365.00 | 397.00 | 363.00 | 391.75 | 391.75 | 7.33% | 1,383,206 |
| Jan 16, 2026 | 354.25 | 365.00 | 345.50 | 365.00 | 365.00 | 3.03% | 1,281,835 |
| Jan 15, 2026 | 370.00 | 392.00 | 352.50 | 354.25 | 354.25 | -5.97% | 1,350,671 |
| Jan 14, 2026 | 360.00 | 380.00 | 336.00 | 376.75 | 376.75 | 2.10% | 1,849,561 |
| Jan 13, 2026 | 393.50 | 393.50 | 360.00 | 369.00 | 369.00 | -7.75% | 1,558,963 |
| Jan 12, 2026 | 440.00 | 441.00 | 400.00 | 400.00 | 400.00 | -9.50% | 1,619,748 |
| Jan 9, 2026 | 436.75 | 461.00 | 415.00 | 442.00 | 442.00 | 1.20% | 2,890,765 |
| Jan 8, 2026 | 447.50 | 465.00 | 397.25 | 436.75 | 436.75 | 0.11% | 3,732,676 |
| Jan 7, 2026 | 398.00 | 436.25 | 397.75 | 436.25 | 436.25 | 9.96% | 2,580,746 |
| Jan 6, 2026 | 373.50 | 396.75 | 361.25 | 396.75 | 396.75 | 9.98% | 3,276,393 |
| Jan 5, 2026 | 331.00 | 360.75 | 321.25 | 360.75 | 360.75 | 9.98% | 2,146,636 |
| Jan 2, 2026 | 306.25 | 333.00 | 300.25 | 328.00 | 328.00 | 7.10% | 1,329,611 |
| Dec 31, 2025 | 325.00 | 325.00 | 301.25 | 306.25 | 306.25 | -6.06% | 1,011,379 |
| Dec 30, 2025 | 332.50 | 340.75 | 310.75 | 326.00 | 326.00 | -1.36% | 1,538,322 |
| Dec 29, 2025 | 310.50 | 331.00 | 301.25 | 330.50 | 330.50 | 6.01% | 1,458,546 |
| Dec 26, 2025 | 318.50 | 333.50 | 309.75 | 311.75 | 311.75 | -2.12% | 1,608,331 |
| Dec 25, 2025 | 309.00 | 323.00 | 305.00 | 318.50 | 318.50 | 4.68% | 942,588 |
| Dec 24, 2025 | 283.00 | 310.00 | 278.50 | 304.25 | 304.25 | 7.51% | 2,069,585 |
| Dec 23, 2025 | 261.00 | 286.00 | 256.50 | 283.00 | 283.00 | 7.60% | 1,514,713 |
| Dec 22, 2025 | 270.00 | 270.00 | 256.50 | 263.00 | 263.00 | -1.22% | 875,262 |
| Dec 19, 2025 | 261.50 | 269.50 | 248.50 | 266.25 | 266.25 | 2.21% | 2,624,001 |
| Dec 18, 2025 | 253.75 | 266.00 | 251.50 | 260.50 | 260.50 | 2.66% | 1,490,191 |
| Dec 17, 2025 | 237.50 | 255.75 | 237.30 | 253.75 | 253.75 | 6.84% | 1,906,226 |
| Dec 16, 2025 | 233.00 | 238.70 | 215.00 | 237.50 | 237.50 | 1.93% | 1,812,699 |
| Dec 15, 2025 | 238.90 | 241.40 | 216.10 | 233.00 | 233.00 | -2.31% | 2,413,977 |
| Dec 12, 2025 | 229.20 | 244.00 | 222.00 | 238.50 | 238.50 | 4.61% | 2,404,842 |
| Dec 11, 2025 | 216.00 | 231.40 | 207.40 | 228.00 | 228.00 | 7.50% | 2,719,665 |
| Dec 10, 2025 | 200.50 | 218.50 | 193.10 | 212.10 | 212.10 | 5.79% | 1,814,541 |
| Dec 9, 2025 | 190.00 | 204.00 | 189.90 | 200.50 | 200.50 | 3.40% | 1,694,296 |
| Dec 8, 2025 | 178.00 | 195.60 | 177.50 | 193.90 | 193.90 | 8.93% | 2,298,680 |
| Dec 5, 2025 | 171.20 | 178.10 | 166.30 | 178.00 | 178.00 | 3.97% | 2,617,301 |
| Dec 4, 2025 | 165.10 | 179.10 | 161.70 | 171.20 | 171.20 | 3.69% | 1,109,999 |
| Dec 3, 2025 | 162.10 | 167.10 | 162.10 | 165.10 | 165.10 | 1.85% | 1,076,507 |
| Dec 2, 2025 | 158.50 | 162.40 | 157.70 | 162.10 | 162.10 | 1.82% | 1,151,617 |
| Dec 1, 2025 | 155.00 | 160.90 | 150.20 | 159.20 | 159.20 | 0.76% | 1,130,223 |
| Nov 28, 2025 | 152.70 | 158.00 | 150.70 | 158.00 | 158.00 | 3.47% | 1,787,747 |
| Nov 27, 2025 | 150.50 | 155.00 | 148.50 | 152.70 | 152.70 | 1.46% | 1,360,375 |
| Nov 26, 2025 | 161.00 | 165.60 | 147.00 | 150.50 | 150.50 | -6.52% | 2,618,182 |
| Nov 25, 2025 | 169.80 | 172.90 | 152.90 | 161.00 | 161.00 | -4.96% | 2,774,270 |
| Nov 24, 2025 | 154.00 | 169.40 | 152.80 | 169.40 | 169.40 | 10.00% | 8,456,609 |
| Nov 21, 2025 | 151.30 | 155.40 | 147.90 | 154.00 | 154.00 | 1.78% | 1,516,913 |
| Nov 20, 2025 | 149.00 | 153.00 | 146.30 | 151.30 | 151.30 | -1.50% | 1,694,010 |
| Nov 19, 2025 | 148.80 | 156.80 | 134.20 | 153.60 | 153.60 | 3.23% | 5,163,042 |
| Nov 18, 2025 | 135.30 | 148.90 | 133.80 | 148.80 | 148.80 | 9.90% | 3,278,826 |
| Nov 17, 2025 | 131.30 | 137.20 | 131.20 | 135.40 | 135.40 | 3.12% | 2,380,525 |
| Nov 14, 2025 | 128.60 | 132.30 | 122.60 | 131.30 | 131.30 | 2.10% | 1,714,374 |
| Nov 13, 2025 | 129.60 | 132.50 | 126.50 | 128.60 | 128.60 | 2.06% | 1,208,451 |
| Nov 12, 2025 | 136.80 | 139.00 | 123.50 | 126.00 | 126.00 | -8.03% | 3,309,800 |
| Nov 11, 2025 | 131.30 | 140.20 | 129.40 | 137.00 | 137.00 | 4.02% | 3,855,076 |
| Nov 10, 2025 | 135.50 | 136.50 | 131.40 | 131.70 | 131.70 | -3.02% | 1,740,628 |
| Nov 7, 2025 | 134.00 | 142.00 | 134.00 | 135.80 | 135.80 | 0.89% | 4,904,101 |
| Nov 6, 2025 | 128.70 | 135.40 | 120.20 | 134.60 | 134.60 | 4.50% | 5,845,325 |
| Nov 5, 2025 | 145.40 | 147.00 | 128.70 | 128.80 | 128.80 | -9.80% | 4,718,438 |
| Nov 4, 2025 | 129.90 | 142.80 | 127.00 | 142.80 | 142.80 | 9.93% | 4,678,273 |
| Nov 3, 2025 | 135.60 | 136.00 | 124.50 | 129.90 | 129.90 | -4.49% | 4,449,593 |
| Oct 31, 2025 | 134.40 | 139.60 | 134.20 | 136.00 | 136.00 | 1.19% | 2,194,119 |
| Oct 30, 2025 | 144.10 | 147.60 | 132.30 | 134.40 | 134.40 | -7.31% | 3,339,359 |
| Oct 28, 2025 | 146.70 | 148.30 | 145.00 | 145.00 | 145.00 | -1.43% | 664,068 |
| Oct 27, 2025 | 145.20 | 150.30 | 143.10 | 147.10 | 147.10 | 1.31% | 3,048,541 |
| Oct 24, 2025 | 151.50 | 152.60 | 139.00 | 145.20 | 145.20 | -1.96% | 4,956,932 |
| Oct 23, 2025 | 162.60 | 164.90 | 148.10 | 148.10 | 148.10 | -9.58% | 6,798,532 |
| Oct 22, 2025 | 163.20 | 166.60 | 158.10 | 163.80 | 163.80 | 0.43% | 3,018,391 |
| Oct 21, 2025 | 159.00 | 164.30 | 155.40 | 163.10 | 163.10 | 4.22% | 3,340,521 |
| Oct 20, 2025 | 149.30 | 157.30 | 146.20 | 156.50 | 156.50 | 4.68% | 3,052,269 |
| Oct 17, 2025 | 149.60 | 152.80 | 142.80 | 149.50 | 149.50 | 0.20% | 2,805,215 |
| Oct 16, 2025 | 139.80 | 154.00 | 138.30 | 149.20 | 149.20 | 6.57% | 5,649,259 |