Kiler Holding Anonim Sirketi (IST:KLRHO)
Turkey
· Delayed Price · Currency is TRY 178.00
+6.80 (3.97%)
At close: Dec 5, 2025
IST:KLRHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 154.70 | 165.00 | 140.00 | 140.00 | 140.00 | -9.50% | 8,064,990 |
| Oct 14, 2025 | 151.00 | 155.10 | 145.90 | 154.70 | 154.70 | 2.45% | 3,696,200 |
| Oct 13, 2025 | 138.00 | 151.40 | 137.60 | 151.00 | 151.00 | 8.32% | 3,822,854 |
| Oct 10, 2025 | 128.60 | 139.90 | 125.80 | 139.40 | 139.40 | 8.40% | 4,192,715 |
| Oct 9, 2025 | 122.50 | 128.60 | 120.60 | 128.60 | 128.60 | 4.98% | 2,358,074 |
| Oct 8, 2025 | 118.60 | 124.30 | 118.60 | 122.50 | 122.50 | 1.41% | 2,583,535 |
| Oct 7, 2025 | 121.00 | 122.40 | 117.50 | 120.80 | 120.80 | -0.17% | 2,092,040 |
| Oct 6, 2025 | 117.80 | 121.30 | 113.50 | 121.00 | 121.00 | 2.72% | 3,123,008 |
| Oct 3, 2025 | 117.10 | 121.90 | 114.00 | 117.80 | 117.80 | 0.60% | 3,322,327 |
| Oct 2, 2025 | 117.10 | 118.00 | 108.90 | 117.10 | 117.10 | - | 3,078,932 |
| Oct 1, 2025 | 112.00 | 121.00 | 108.80 | 117.10 | 117.10 | 5.50% | 5,436,076 |
| Sep 30, 2025 | 111.20 | 112.00 | 109.40 | 111.00 | 111.00 | -0.18% | 1,352,645 |
| Sep 29, 2025 | 111.00 | 114.00 | 107.60 | 111.20 | 111.20 | 0.18% | 3,402,883 |
| Sep 26, 2025 | 122.00 | 122.90 | 108.70 | 111.00 | 111.00 | -8.04% | 4,839,762 |
| Sep 25, 2025 | 117.00 | 121.90 | 116.20 | 120.70 | 120.70 | 3.61% | 9,640,482 |
| Sep 24, 2025 | 115.50 | 121.20 | 115.10 | 116.50 | 116.50 | 0.87% | 7,652,271 |
| Sep 23, 2025 | 115.80 | 124.00 | 110.10 | 115.50 | 115.50 | 1.40% | 12,701,520 |
| Sep 22, 2025 | 110.00 | 123.90 | 106.60 | 113.90 | 113.90 | 1.06% | 15,472,840 |
| Sep 19, 2025 | 104.00 | 112.70 | 98.80 | 112.70 | 112.70 | 9.95% | 9,046,686 |
| Sep 18, 2025 | 102.50 | 102.50 | 90.00 | 102.50 | 102.50 | 9.92% | 8,448,335 |
| Sep 17, 2025 | 93.25 | 93.25 | 89.90 | 93.25 | 93.25 | 9.96% | 1,732,562 |
| Sep 16, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 9.99% | 338,749 |
| Sep 15, 2025 | 72.50 | 77.10 | 72.50 | 77.10 | 77.10 | 9.99% | 1,559,432 |
| Sep 12, 2025 | 67.00 | 70.10 | 63.45 | 70.10 | 70.10 | 9.96% | 99,612,880 |
| Sep 11, 2025 | 65.85 | 66.50 | 63.20 | 63.75 | 63.75 | -3.12% | 823,047 |
| Sep 10, 2025 | 69.90 | 70.45 | 65.35 | 65.80 | 65.80 | -5.46% | 754,290 |
| Sep 9, 2025 | 67.55 | 70.00 | 66.85 | 69.60 | 69.60 | 1.38% | 943,649 |
| Sep 8, 2025 | 65.90 | 71.20 | 65.00 | 68.65 | 68.65 | 3.47% | 1,987,670 |
| Sep 5, 2025 | 68.85 | 69.00 | 66.35 | 66.35 | 66.35 | -1.99% | 450,394 |
| Sep 4, 2025 | 67.60 | 69.00 | 66.10 | 67.70 | 67.70 | 0.45% | 756,100 |
| Sep 3, 2025 | 64.00 | 68.65 | 62.15 | 67.40 | 67.40 | 5.31% | 3,364,440 |
| Sep 2, 2025 | 64.90 | 65.85 | 62.05 | 64.00 | 64.00 | -1.39% | 608,416 |
| Sep 1, 2025 | 68.05 | 68.05 | 63.70 | 64.90 | 64.90 | 1.09% | 753,925 |
| Aug 29, 2025 | 65.55 | 65.55 | 63.90 | 64.20 | 64.20 | 0.08% | 324,539 |
| Aug 28, 2025 | 64.25 | 65.90 | 64.00 | 64.15 | 64.15 | 0.08% | 361,629 |
| Aug 27, 2025 | 67.25 | 67.25 | 64.10 | 64.10 | 64.10 | -4.68% | 557,206 |
| Aug 26, 2025 | 67.20 | 67.45 | 63.85 | 67.25 | 67.25 | 0.22% | 972,376 |
| Aug 25, 2025 | 65.15 | 68.40 | 65.15 | 67.10 | 67.10 | 5.50% | 928,935 |
| Aug 22, 2025 | 64.25 | 66.70 | 63.60 | 63.60 | 63.60 | -1.01% | 1,344,003 |
| Aug 21, 2025 | 63.45 | 69.50 | 60.75 | 64.25 | 64.25 | 1.66% | 2,634,275 |
| Aug 20, 2025 | 69.20 | 69.40 | 62.60 | 63.20 | 63.20 | -9.00% | 3,733,351 |
| Aug 19, 2025 | 64.65 | 71.10 | 63.85 | 69.45 | 69.45 | 7.42% | 2,247,030 |
| Aug 18, 2025 | 66.00 | 66.00 | 63.70 | 64.65 | 64.65 | 0.47% | 347,830 |
| Aug 15, 2025 | 63.00 | 64.70 | 62.75 | 64.35 | 64.35 | 1.10% | 400,116 |
| Aug 14, 2025 | 67.70 | 67.70 | 63.50 | 63.65 | 63.65 | -3.34% | 540,857 |
| Aug 13, 2025 | 64.50 | 67.00 | 64.45 | 65.85 | 65.85 | 2.09% | 606,112 |
| Aug 12, 2025 | 63.20 | 65.70 | 62.75 | 64.50 | 64.50 | 2.71% | 850,494 |
| Aug 11, 2025 | 62.50 | 64.25 | 61.95 | 62.80 | 62.80 | 0.48% | 1,042,245 |
| Aug 8, 2025 | 64.65 | 65.55 | 62.35 | 62.50 | 62.50 | -2.72% | 603,836 |
| Aug 7, 2025 | 67.85 | 67.85 | 64.25 | 64.25 | 64.25 | -3.96% | 794,473 |
| Aug 6, 2025 | 67.00 | 67.20 | 65.35 | 66.90 | 66.90 | 0.83% | 728,305 |
| Aug 5, 2025 | 69.40 | 70.00 | 65.45 | 66.35 | 66.35 | -2.43% | 1,190,899 |
| Aug 4, 2025 | 62.20 | 68.00 | 62.20 | 68.00 | 68.00 | 9.94% | 2,051,415 |
| Aug 1, 2025 | 62.20 | 63.65 | 60.95 | 61.85 | 61.85 | -0.56% | 1,476,964 |
| Jul 31, 2025 | 64.10 | 65.00 | 61.40 | 62.20 | 62.20 | -2.81% | 1,525,914 |
| Jul 30, 2025 | 66.95 | 68.00 | 64.00 | 64.00 | 64.00 | -4.41% | 792,858 |
| Jul 29, 2025 | 68.00 | 72.00 | 64.95 | 66.95 | 66.95 | -1.47% | 1,584,571 |
| Jul 28, 2025 | 63.75 | 68.65 | 63.60 | 67.95 | 67.95 | 6.92% | 2,459,516 |
| Jul 25, 2025 | 65.20 | 65.85 | 63.50 | 63.55 | 63.55 | -2.23% | 652,650 |
| Jul 24, 2025 | 65.00 | 67.00 | 60.25 | 65.00 | 65.00 | 0.31% | 4,071,332 |
| Jul 23, 2025 | 69.65 | 70.10 | 64.45 | 64.80 | 64.80 | -5.54% | 1,723,015 |
| Jul 22, 2025 | 69.00 | 69.95 | 68.00 | 68.60 | 68.60 | -0.29% | 798,108 |
| Jul 21, 2025 | 70.35 | 72.50 | 68.40 | 68.80 | 68.80 | -2.06% | 1,276,371 |
| Jul 18, 2025 | 69.70 | 71.20 | 69.35 | 70.25 | 70.25 | 0.79% | 570,815 |