Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey
· Delayed Price · Currency is TRY 8.96
-0.18 (-1.97%)
Last updated: Mar 5, 2026, 5:59 PM GMT+3
IST:KLSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.27 | 9.27 | 9.16 | 9.17 | - | 0.33% | 186,393 |
| Mar 4, 2026 | 9.01 | 9.32 | 8.75 | 9.14 | 9.14 | 2.12% | 6,370,805 |
| Mar 3, 2026 | 9.43 | 9.52 | 8.94 | 8.95 | 8.95 | -4.79% | 4,431,938 |
| Mar 2, 2026 | 8.33 | 9.62 | 8.33 | 9.40 | 9.40 | 2.62% | 11,444,050 |
| Feb 27, 2026 | 9.59 | 9.62 | 8.70 | 9.16 | 9.16 | -4.08% | 7,655,315 |
| Feb 26, 2026 | 9.38 | 9.59 | 9.37 | 9.55 | 9.55 | 2.03% | 4,451,760 |
| Feb 25, 2026 | 9.30 | 9.80 | 9.08 | 9.36 | 9.36 | 2.18% | 9,368,274 |
| Feb 24, 2026 | 8.86 | 9.22 | 8.85 | 9.16 | 9.16 | 3.39% | 4,671,661 |
| Feb 23, 2026 | 9.15 | 9.18 | 8.86 | 8.86 | 8.86 | -2.10% | 4,850,997 |
| Feb 20, 2026 | 9.15 | 9.47 | 9.01 | 9.05 | 9.05 | -0.77% | 7,266,042 |
| Feb 19, 2026 | 9.02 | 9.14 | 8.90 | 9.12 | 9.12 | 1.45% | 6,336,555 |
| Feb 18, 2026 | 9.32 | 9.33 | 8.86 | 8.99 | 8.99 | -2.49% | 12,967,610 |
| Feb 17, 2026 | 9.80 | 10.05 | 9.05 | 9.22 | 9.22 | -4.55% | 25,818,490 |
| Feb 16, 2026 | 9.02 | 9.68 | 8.93 | 9.66 | 9.66 | 9.28% | 16,685,940 |
| Feb 13, 2026 | 8.94 | 9.24 | 8.79 | 8.84 | 8.84 | 0.45% | 15,204,420 |
| Feb 12, 2026 | 8.00 | 8.80 | 7.97 | 8.80 | 8.80 | 10.00% | 31,730,190 |
| Feb 11, 2026 | 8.00 | 8.08 | 7.85 | 8.00 | 8.00 | 0.63% | 4,500,534 |
| Feb 10, 2026 | 7.99 | 8.25 | 7.91 | 7.95 | 7.95 | -0.13% | 6,728,626 |
| Feb 9, 2026 | 7.79 | 8.14 | 7.70 | 7.96 | 7.96 | 4.05% | 8,641,544 |
| Feb 6, 2026 | 7.46 | 7.68 | 7.38 | 7.65 | 7.65 | 2.96% | 5,055,049 |
| Feb 5, 2026 | 7.56 | 8.11 | 7.33 | 7.43 | 7.43 | -1.72% | 11,873,810 |
| Feb 4, 2026 | 7.34 | 7.94 | 7.22 | 7.56 | 7.56 | 4.71% | 19,367,970 |
| Feb 3, 2026 | 7.50 | 7.63 | 7.22 | 7.22 | 7.22 | -3.73% | 6,368,344 |
| Feb 2, 2026 | 7.50 | 7.71 | 7.17 | 7.50 | 7.50 | 1.90% | 5,703,039 |
| Jan 30, 2026 | 7.49 | 7.66 | 7.36 | 7.36 | 7.36 | -1.74% | 5,155,003 |
| Jan 29, 2026 | 7.37 | 7.85 | 7.02 | 7.49 | 7.49 | -3.97% | 14,670,520 |
| Jan 28, 2026 | 8.20 | 8.20 | 7.67 | 7.80 | 7.80 | -4.06% | 7,255,486 |
| Jan 27, 2026 | 8.00 | 8.34 | 7.90 | 8.13 | 8.13 | 2.14% | 7,451,484 |
| Jan 26, 2026 | 7.85 | 8.10 | 7.75 | 7.96 | 7.96 | 1.66% | 6,258,490 |
| Jan 23, 2026 | 7.93 | 8.23 | 7.72 | 7.83 | 7.83 | -0.63% | 8,440,635 |
| Jan 22, 2026 | 7.45 | 8.00 | 7.22 | 7.88 | 7.88 | 5.49% | 12,717,830 |
| Jan 21, 2026 | 6.93 | 7.54 | 6.85 | 7.47 | 7.47 | 7.48% | 14,306,140 |
| Jan 20, 2026 | 7.05 | 7.10 | 6.88 | 6.95 | 6.95 | -0.71% | 5,692,622 |
| Jan 19, 2026 | 6.85 | 7.12 | 6.82 | 7.00 | 7.00 | 3.09% | 7,570,607 |
| Jan 16, 2026 | 6.78 | 7.09 | 6.69 | 6.79 | 6.79 | 0.59% | 11,476,885 |
| Jan 15, 2026 | 7.27 | 7.70 | 6.60 | 6.75 | 6.75 | -7.41% | 20,116,890 |
| Jan 14, 2026 | 8.15 | 8.40 | 7.29 | 7.29 | 7.29 | -9.89% | 21,753,430 |
| Jan 13, 2026 | 7.38 | 8.09 | 7.02 | 8.09 | 8.09 | 9.92% | 40,419,840 |
| Jan 12, 2026 | 8.03 | 8.04 | 7.24 | 7.36 | 7.36 | -8.00% | 16,765,470 |
| Jan 9, 2026 | 7.75 | 8.02 | 7.75 | 8.00 | 8.00 | 3.23% | 13,801,680 |
| Jan 8, 2026 | 8.23 | 8.48 | 7.49 | 7.75 | 7.75 | -1.52% | 18,855,130 |
| Jan 7, 2026 | 7.14 | 7.87 | 7.14 | 7.87 | 7.87 | 9.92% | 47,218,520 |
| Jan 6, 2026 | 7.15 | 7.19 | 7.10 | 7.16 | 7.16 | 0.28% | 4,284,015 |
| Jan 5, 2026 | 7.19 | 7.19 | 7.01 | 7.14 | 7.14 | 0.42% | 4,070,986 |
| Jan 2, 2026 | 7.15 | 7.38 | 7.02 | 7.11 | 7.11 | -0.28% | 4,762,262 |
| Dec 31, 2025 | 7.03 | 7.13 | 6.93 | 7.13 | 7.13 | 1.28% | 5,456,748 |
| Dec 30, 2025 | 6.74 | 7.09 | 6.69 | 7.04 | 7.04 | 4.45% | 8,381,627 |
| Dec 29, 2025 | 6.86 | 6.95 | 6.58 | 6.74 | 6.74 | -1.75% | 6,803,479 |
| Dec 26, 2025 | 7.05 | 7.12 | 6.77 | 6.86 | 6.86 | -1.58% | 10,213,030 |
| Dec 25, 2025 | 6.50 | 6.98 | 6.42 | 6.97 | 6.97 | 9.76% | 11,242,660 |
| Dec 24, 2025 | 6.48 | 6.50 | 6.28 | 6.35 | 6.35 | -1.24% | 3,326,412 |
| Dec 23, 2025 | 6.27 | 6.54 | 6.17 | 6.43 | 6.43 | 3.71% | 7,792,021 |
| Dec 22, 2025 | 5.97 | 6.30 | 5.71 | 6.20 | 6.20 | 2.82% | 10,519,840 |
| Dec 19, 2025 | 5.86 | 6.08 | 5.82 | 6.03 | 6.03 | 2.90% | 7,778,923 |
| Dec 18, 2025 | 5.96 | 5.96 | 5.75 | 5.86 | 5.86 | -0.17% | 6,144,710 |
| Dec 17, 2025 | 5.75 | 5.87 | 5.70 | 5.87 | 5.87 | 2.80% | 7,671,915 |
| Dec 16, 2025 | 5.65 | 5.79 | 5.62 | 5.71 | 5.71 | 1.06% | 5,756,555 |
| Dec 15, 2025 | 5.59 | 5.66 | 5.53 | 5.65 | 5.65 | 1.44% | 4,020,953 |
| Dec 12, 2025 | 5.59 | 5.60 | 5.53 | 5.57 | 5.57 | 0.72% | 1,922,719 |
| Dec 11, 2025 | 5.53 | 5.69 | 5.50 | 5.53 | 5.53 | -0.36% | 6,123,303 |
| Dec 10, 2025 | 5.45 | 5.60 | 5.41 | 5.55 | 5.55 | 2.02% | 5,771,591 |
| Dec 9, 2025 | 5.53 | 5.53 | 5.35 | 5.44 | 5.44 | 0.37% | 3,551,111 |
| Dec 8, 2025 | 5.42 | 5.46 | 5.35 | 5.42 | 5.42 | 1.50% | 4,429,773 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.28 | 5.34 | 5.34 | - | 6,579,803 |
| Dec 4, 2025 | 5.42 | 5.45 | 5.30 | 5.34 | 5.34 | -1.29% | 2,988,088 |
| Dec 3, 2025 | 5.44 | 5.44 | 5.36 | 5.41 | 5.41 | -0.37% | 3,801,853 |
| Dec 2, 2025 | 5.38 | 5.45 | 5.33 | 5.43 | 5.43 | 1.31% | 3,976,309 |
| Dec 1, 2025 | 5.38 | 5.42 | 5.28 | 5.36 | 5.36 | 1.13% | 5,835,822 |
| Nov 28, 2025 | 5.26 | 5.35 | 5.24 | 5.30 | 5.30 | 0.57% | 5,540,520 |
| Nov 27, 2025 | 5.40 | 5.45 | 5.23 | 5.27 | 5.27 | -1.31% | 3,661,452 |
| Nov 26, 2025 | 5.14 | 5.35 | 5.13 | 5.34 | 5.34 | 3.49% | 8,121,751 |
| Nov 25, 2025 | 5.47 | 5.50 | 5.15 | 5.16 | 5.16 | -4.62% | 6,678,554 |
| Nov 24, 2025 | 5.30 | 5.48 | 5.30 | 5.41 | 5.41 | 1.88% | 4,199,892 |
| Nov 21, 2025 | 5.32 | 5.36 | 5.27 | 5.31 | 5.31 | -0.56% | 2,196,369 |
| Nov 20, 2025 | 5.43 | 5.43 | 5.27 | 5.34 | 5.34 | -0.93% | 5,455,354 |
| Nov 19, 2025 | 5.47 | 5.47 | 5.37 | 5.39 | 5.39 | -0.19% | 1,954,118 |
| Nov 18, 2025 | 5.47 | 5.49 | 5.38 | 5.40 | 5.40 | -1.28% | 3,385,115 |
| Nov 17, 2025 | 5.60 | 5.60 | 5.46 | 5.47 | 5.47 | -0.55% | 5,943,578 |
| Nov 14, 2025 | 5.75 | 5.75 | 5.46 | 5.50 | 5.50 | -3.00% | 4,603,398 |
| Nov 13, 2025 | 5.55 | 5.67 | 5.50 | 5.67 | 5.67 | 3.28% | 2,321,439 |
| Nov 12, 2025 | 5.60 | 5.63 | 5.45 | 5.49 | 5.49 | -1.44% | 3,799,607 |
| Nov 11, 2025 | 5.81 | 5.81 | 5.52 | 5.57 | 5.57 | -3.47% | 8,840,780 |
| Nov 10, 2025 | 5.87 | 5.89 | 5.73 | 5.77 | 5.77 | -1.70% | 3,773,126 |
| Nov 7, 2025 | 6.04 | 6.04 | 5.86 | 5.87 | 5.87 | -1.51% | 3,330,426 |
| Nov 6, 2025 | 6.19 | 6.19 | 5.94 | 5.96 | 5.96 | -1.16% | 3,484,052 |
| Nov 5, 2025 | 5.84 | 6.07 | 5.80 | 6.03 | 6.03 | 4.33% | 5,997,035 |
| Nov 4, 2025 | 5.89 | 5.89 | 5.76 | 5.78 | 5.78 | -1.70% | 2,734,172 |
| Nov 3, 2025 | 5.99 | 6.08 | 5.88 | 5.88 | 5.88 | -0.17% | 4,266,701 |
| Oct 31, 2025 | 5.83 | 5.93 | 5.78 | 5.89 | 5.89 | 0.34% | 4,277,899 |
| Oct 30, 2025 | 5.98 | 5.99 | 5.85 | 5.87 | 5.87 | 0.51% | 3,261,928 |
| Oct 28, 2025 | 5.93 | 5.93 | 5.81 | 5.84 | 5.84 | -0.68% | 1,914,966 |
| Oct 27, 2025 | 5.85 | 6.03 | 5.85 | 5.88 | 5.88 | 1.03% | 3,914,532 |
| Oct 24, 2025 | 5.69 | 5.86 | 5.61 | 5.82 | 5.82 | 4.30% | 4,128,014 |
| Oct 23, 2025 | 5.54 | 5.68 | 5.54 | 5.58 | 5.58 | 0.90% | 4,280,611 |
| Oct 22, 2025 | 5.68 | 6.00 | 5.46 | 5.53 | 5.53 | -2.47% | 19,724,310 |
| Oct 21, 2025 | 5.66 | 5.85 | 5.66 | 5.67 | 5.67 | 0.18% | 3,120,093 |
| Oct 20, 2025 | 5.79 | 5.82 | 5.59 | 5.66 | 5.66 | -1.57% | 2,637,938 |
| Oct 17, 2025 | 5.89 | 5.89 | 5.51 | 5.75 | 5.75 | -1.88% | 6,521,939 |
| Oct 16, 2025 | 5.88 | 6.00 | 5.78 | 5.86 | 5.86 | -0.68% | 5,284,844 |
| Oct 15, 2025 | 5.98 | 6.10 | 5.80 | 5.90 | 5.90 | 1.03% | 6,789,892 |