Skip to main content
Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S. (IST:KLSER)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.48
-0.46 (-1.71%)
At close: Apr 28, 2026

IST:KLSER Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.3027.3026.4626.4826.48-1.71%1,391,450
Apr 27, 202627.0827.3026.7626.9426.940.22%1,536,721
Apr 24, 202626.8827.1026.7026.8826.88-1,162,758
Apr 22, 202627.3827.5626.7826.8826.88-1.68%1,039,246
Apr 21, 202627.9627.9627.0227.3427.34-0.44%1,940,205
Apr 20, 202627.4027.9826.8027.4627.46-0.36%2,428,935
Apr 17, 202626.9227.5626.7227.5627.562.84%2,131,234
Apr 16, 202627.2027.2626.5026.8026.80-0.59%1,819,764
Apr 15, 202626.8026.9826.5026.9626.962.12%1,778,186
Apr 14, 202626.1226.4626.1226.4026.401.93%1,657,130
Apr 13, 202626.3426.3425.7025.9025.90-1.97%920,556
Apr 10, 202626.5026.5025.1826.4226.421.15%1,854,402
Apr 9, 202625.9826.1625.9226.1226.120.23%789,408
Apr 8, 202626.0426.3025.9626.0626.062.68%1,243,444
Apr 7, 202625.7226.0225.3825.3825.38-1.93%940,938
Apr 6, 202625.6026.0425.4825.8825.881.65%1,169,149
Apr 3, 202625.4225.6425.3825.4625.460.16%941,193
Apr 2, 202625.5025.6025.3825.4225.42-0.78%874,005
Apr 1, 202625.8425.8825.4425.6225.620.95%1,122,373
Mar 31, 202625.1025.7425.0825.3825.381.28%653,780
Mar 30, 202624.9225.3424.9225.0625.06-0.95%952,746
Mar 27, 202625.5025.6825.3025.3025.30-0.78%1,063,271
Mar 26, 202625.8225.8625.5025.5025.50-1.39%957,878
Mar 25, 202626.1826.2225.7625.8625.86-0.15%1,036,197
Mar 24, 202626.6426.6425.8425.9025.90-1.97%1,112,488
Mar 23, 202626.7426.9825.5626.4226.42-1.78%3,063,591
Mar 19, 202626.0027.6425.8226.9026.905.32%3,697,406
Mar 18, 202626.0026.0625.5225.5425.54-1.31%880,839
Mar 17, 202625.5226.0625.5025.8825.881.41%933,293
Mar 16, 202625.8426.0625.4025.5225.52-1.16%1,439,559
Mar 13, 202625.4825.9225.1825.8225.820.86%896,843
Mar 12, 202625.6225.9825.2025.6025.60-1,845,161
Mar 11, 202626.0626.2425.5825.6025.60-1.54%901,060
Mar 10, 202625.5426.1625.2626.0026.003.83%1,394,658
Mar 9, 202625.0625.8424.5025.0425.04-3.62%1,981,634
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