Skip to main content
Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
25.98
-0.40 (-1.52%)
At close: Mar 6, 2026

IST:KLSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.3826.5425.8425.9825.98-1.52%832,895
Mar 5, 202626.0626.6026.0626.3826.381.38%658,541
Mar 4, 202626.0826.6826.0026.0226.02-0.31%738,140
Mar 3, 202626.0026.5025.9026.1026.100.38%768,980
Mar 2, 202624.8226.2424.8226.0026.00-4.41%2,114,386
Feb 27, 202627.1827.5227.0027.2027.200.07%967,846
Feb 26, 202627.1227.5027.0427.1827.180.37%875,464
Feb 25, 202627.6827.8227.0027.0827.08-2.17%1,269,367
Feb 24, 202627.7628.1227.6627.6827.68-0.65%965,434
Feb 23, 202628.3228.6227.8627.8627.86-0.85%1,318,162
Feb 20, 202628.0028.3627.8628.1028.100.36%1,018,395
Feb 19, 202629.6029.7627.8228.0028.00-4.89%2,119,638
Feb 18, 202629.8030.2829.4429.4429.44-1.60%2,503,815
Feb 17, 202630.0830.4229.8829.9229.92-0.47%1,956,935
Feb 16, 202630.3230.6829.8830.0630.060.27%3,502,998
Feb 13, 202629.2030.2029.0829.9829.983.24%4,455,361
Feb 12, 202629.0229.1228.8029.0429.040.28%1,457,046
Feb 11, 202629.1829.2228.7428.9628.96-0.82%1,417,548
Feb 10, 202628.7229.2228.6429.2029.201.81%1,916,391
Feb 9, 202628.3228.8028.3228.6828.681.34%1,684,961
Feb 6, 202628.9828.9828.0628.3028.30-2.41%2,060,523
Feb 5, 202627.9629.3627.8229.0029.003.79%4,616,294
Feb 4, 202627.8828.4827.8827.9427.940.29%1,309,773
Feb 3, 202627.8028.1227.7427.8627.860.65%974,847
Feb 2, 202628.1828.1827.5427.6827.68-1.84%1,688,387
Jan 30, 202628.1628.5828.0828.2028.200.14%2,088,129
Jan 29, 202628.4228.5628.0828.1628.16-0.64%1,801,217
Jan 28, 202628.6028.8428.3028.3428.34-0.91%2,116,401
Jan 27, 202628.5228.8028.3628.6028.600.21%1,942,300
Jan 26, 202628.6228.7628.2228.5428.54-0.28%2,141,358
Jan 23, 202627.7629.6027.7028.6228.623.10%5,375,972
Jan 22, 202627.2628.1627.2627.7627.761.98%2,237,338
Jan 21, 202627.1427.4826.8827.2227.220.29%1,378,337
Jan 20, 202627.5427.6427.0427.1427.14-1.38%1,151,184
Jan 19, 202627.3027.9827.3027.5227.520.88%2,118,917
Jan 16, 202627.0427.4027.0227.2827.280.44%1,140,391
Jan 15, 202626.7027.1626.6827.1627.161.80%1,144,515
Jan 14, 202627.0227.1626.6626.6826.68-1.11%1,801,705
Jan 13, 202627.0227.1626.8626.9826.98-0.07%1,173,228
Jan 12, 202626.9427.2026.9427.0027.000.30%1,073,949
Jan 9, 202626.9627.0826.9226.9226.92-0.15%613,519
Jan 8, 202626.9427.2026.7226.9626.960.07%846,448
Jan 7, 202627.3627.5026.9026.9426.94-1.54%895,480
Jan 6, 202627.1027.4227.1027.3627.361.11%691,144
Jan 5, 202627.2027.2827.0227.0627.06-0.51%641,246
Jan 2, 202626.7027.2626.7027.2027.202.03%709,014
Dec 31, 202526.7826.9226.6426.6626.660.30%633,321
Dec 30, 202526.5826.7626.4826.5826.580.23%744,367
Dec 29, 202526.9627.0826.5226.5226.52-1.56%743,510
Dec 26, 202527.2027.2626.8826.9426.94-0.59%856,028
Dec 25, 202527.2827.5027.1027.1027.10-0.15%577,627
Dec 24, 202527.2227.3827.0827.1427.14-0.29%538,503
Dec 23, 202527.4027.5027.0827.2227.22-0.29%652,079
Dec 22, 202527.7828.1627.3027.3027.30-1.66%1,102,789
Dec 19, 202527.7227.7827.6027.7627.760.22%650,868
Dec 18, 202527.7627.9627.6427.7027.70-0.07%879,908
Dec 17, 202528.0228.0827.7027.7227.72-1.00%749,881
Dec 16, 202528.1228.2827.8428.0028.00-0.21%2,018,552
Dec 15, 202528.0428.3828.0428.0628.060.07%889,088
Dec 12, 202528.1228.2827.9028.0428.04-0.07%741,498
Dec 11, 202527.8428.3427.8428.0628.060.86%1,104,567
Dec 10, 202528.0628.3427.8227.8227.82-0.64%1,399,322
Dec 9, 202527.9428.3627.8228.0028.000.65%1,334,414
Dec 8, 202527.9228.1627.8227.8227.820.14%951,136
Dec 5, 202527.8827.9427.7227.7827.78-645,530
Dec 4, 202528.0028.1027.7827.7827.78-0.14%415,511
Dec 3, 202528.2428.4227.8227.8227.82-0.50%855,048
Dec 2, 202528.0628.3627.8627.9627.96-0.07%751,957
Dec 1, 202527.7228.1427.7227.9827.980.94%621,027
Nov 28, 202527.7827.9427.6627.7227.72-0.14%504,846
Nov 27, 202528.0028.4427.7627.7627.76-0.50%773,181
Nov 26, 202528.1428.3227.9027.9027.90-0.64%660,030
Nov 25, 202528.4628.5628.0628.0828.08-1.47%926,302
Nov 24, 202528.6429.0828.5028.5028.50-0.49%773,573
Nov 21, 202528.5029.2628.4428.6428.640.49%974,631
Nov 20, 202528.4428.7028.3628.5028.500.99%715,870
Nov 19, 202528.4228.7228.2028.2228.22-0.70%939,918
Nov 18, 202528.7628.7628.3028.4228.42-0.42%811,322
Nov 17, 202528.4228.9828.4228.5428.541.49%1,007,880
Nov 14, 202528.1828.3027.8828.1228.12-0.21%1,027,131
Nov 13, 202528.6428.7628.1428.1828.18-1.47%1,043,222
Nov 12, 202528.9829.1628.5028.6028.60-1.11%1,097,422
Nov 11, 202531.7031.8028.5228.9228.92-8.71%4,973,010
Nov 10, 202531.8232.5031.6431.6831.68-1,090,757
Nov 7, 202531.7633.1031.5231.6831.68-0.25%2,116,021
Nov 6, 202532.7432.7431.6631.7631.76-1.18%922,035
Nov 5, 202531.7032.4631.3432.1432.141.71%1,412,503
Nov 4, 202532.7032.7031.6031.6031.60-2.71%1,241,103
Nov 3, 202531.5033.3431.2832.4832.483.37%3,111,114
Oct 31, 202529.7032.1829.5231.4231.425.79%3,599,101
Oct 30, 202530.0030.1029.6229.7029.700.47%795,427
Oct 28, 202529.8629.9029.4429.5629.56-1.00%415,693
Oct 27, 202529.5030.0029.5029.8629.861.22%769,195
Oct 24, 202528.7229.6628.7229.5029.502.57%1,188,823
Oct 23, 202529.0029.0828.7028.7628.76-0.28%743,405
Oct 22, 202529.1029.3228.6028.8428.84-0.83%793,531
Oct 21, 202528.6229.3828.5229.0829.081.61%993,681
Oct 20, 202528.3428.8828.1228.6228.621.42%853,937
Oct 17, 202528.3628.4627.8828.2228.22-0.42%1,022,074
Oct 16, 202528.7029.0828.3228.3428.34-0.70%774,479