Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey
· Delayed Price · Currency is TRY 5.34
-0.07 (-1.29%)
At close: Dec 4, 2025
IST:KLSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.30 | 6.30 | 5.81 | 5.84 | 5.84 | -5.81% | 5,892,181 |
| Oct 13, 2025 | 6.05 | 6.41 | 6.02 | 6.20 | 6.20 | 0.65% | 6,417,788 |
| Oct 10, 2025 | 6.26 | 6.30 | 6.05 | 6.16 | 6.16 | -1.60% | 3,895,997 |
| Oct 9, 2025 | 6.45 | 6.45 | 6.24 | 6.26 | 6.26 | -1.57% | 4,026,618 |
| Oct 8, 2025 | 6.38 | 6.54 | 6.34 | 6.36 | 6.36 | -0.78% | 3,276,694 |
| Oct 7, 2025 | 6.54 | 6.54 | 6.39 | 6.41 | 6.41 | -1.54% | 2,043,392 |
| Oct 6, 2025 | 6.90 | 6.91 | 6.39 | 6.51 | 6.51 | -0.15% | 7,040,828 |
| Oct 3, 2025 | 6.54 | 6.70 | 6.43 | 6.52 | 6.52 | 0.93% | 5,226,378 |
| Oct 2, 2025 | 6.59 | 6.62 | 6.45 | 6.46 | 6.46 | -0.31% | 3,120,569 |
| Oct 1, 2025 | 6.41 | 6.61 | 6.33 | 6.48 | 6.48 | 0.93% | 2,178,655 |
| Sep 30, 2025 | 6.48 | 6.57 | 6.41 | 6.42 | 6.42 | -0.93% | 2,229,086 |
| Sep 29, 2025 | 6.74 | 6.77 | 6.47 | 6.48 | 6.48 | -2.85% | 3,005,583 |
| Sep 26, 2025 | 6.69 | 6.92 | 6.60 | 6.67 | 6.67 | 0.45% | 4,316,231 |
| Sep 25, 2025 | 7.20 | 7.30 | 6.50 | 6.64 | 6.64 | -6.61% | 5,566,427 |
| Sep 24, 2025 | 7.32 | 7.47 | 7.11 | 7.11 | 7.11 | -2.47% | 3,149,020 |
| Sep 23, 2025 | 7.38 | 7.52 | 7.27 | 7.29 | 7.29 | -1.22% | 2,514,522 |
| Sep 22, 2025 | 7.60 | 7.65 | 7.31 | 7.38 | 7.38 | -1.60% | 4,205,996 |
| Sep 19, 2025 | 7.20 | 7.78 | 7.19 | 7.50 | 7.50 | 3.45% | 8,443,207 |
| Sep 18, 2025 | 7.50 | 7.62 | 7.18 | 7.25 | 7.25 | -3.59% | 5,348,496 |
| Sep 17, 2025 | 7.64 | 7.72 | 7.50 | 7.52 | 7.52 | -1.70% | 9,437,737 |
| Sep 16, 2025 | 7.45 | 8.00 | 7.14 | 7.65 | 7.65 | 2.68% | 23,569,300 |
| Sep 15, 2025 | 6.91 | 7.45 | 6.90 | 7.45 | 7.45 | 9.88% | 23,518,520 |
| Sep 12, 2025 | 6.40 | 6.95 | 6.35 | 6.78 | 6.78 | 6.60% | 11,141,280 |
| Sep 11, 2025 | 6.32 | 6.60 | 6.32 | 6.36 | 6.36 | -0.47% | 5,520,538 |
| Sep 10, 2025 | 6.17 | 6.48 | 6.02 | 6.39 | 6.39 | 5.27% | 7,679,549 |
| Sep 9, 2025 | 6.04 | 6.20 | 5.99 | 6.07 | 6.07 | 1.51% | 2,816,000 |
| Sep 8, 2025 | 6.00 | 6.05 | 5.94 | 5.98 | 5.98 | -3.24% | 1,904,205 |
| Sep 5, 2025 | 6.39 | 6.44 | 6.16 | 6.18 | 6.18 | -4.04% | 2,541,287 |
| Sep 4, 2025 | 6.19 | 6.47 | 6.17 | 6.44 | 6.44 | 4.55% | 7,354,509 |
| Sep 3, 2025 | 6.29 | 6.43 | 6.13 | 6.16 | 6.16 | -0.96% | 3,625,211 |
| Sep 2, 2025 | 6.47 | 6.47 | 6.04 | 6.22 | 6.22 | -3.12% | 4,516,608 |
| Sep 1, 2025 | 6.39 | 6.49 | 6.38 | 6.42 | 6.42 | 0.47% | 2,493,202 |
| Aug 29, 2025 | 6.54 | 6.55 | 6.37 | 6.39 | 6.39 | -1.99% | 2,443,244 |
| Aug 28, 2025 | 6.59 | 6.64 | 6.52 | 6.52 | 6.52 | -0.61% | 2,816,703 |
| Aug 27, 2025 | 6.57 | 6.66 | 6.50 | 6.56 | 6.56 | - | 3,243,335 |
| Aug 26, 2025 | 6.80 | 6.81 | 6.56 | 6.56 | 6.56 | -3.39% | 4,942,775 |
| Aug 25, 2025 | 6.92 | 7.03 | 6.69 | 6.79 | 6.79 | -0.15% | 11,835,370 |
| Aug 22, 2025 | 6.83 | 6.92 | 6.66 | 6.80 | 6.80 | 1.19% | 7,519,461 |
| Aug 21, 2025 | 6.76 | 6.97 | 6.62 | 6.72 | 6.72 | 3.54% | 11,592,940 |
| Aug 20, 2025 | 6.78 | 6.82 | 6.49 | 6.49 | 6.49 | -2.84% | 7,448,705 |
| Aug 19, 2025 | 6.61 | 7.15 | 6.55 | 6.68 | 6.68 | 1.06% | 16,349,650 |
| Aug 18, 2025 | 6.50 | 6.73 | 6.50 | 6.61 | 6.61 | 2.16% | 5,292,617 |
| Aug 15, 2025 | 6.47 | 6.53 | 6.40 | 6.47 | 6.47 | 1.09% | 2,272,037 |
| Aug 14, 2025 | 6.48 | 6.56 | 6.40 | 6.40 | 6.40 | -1.69% | 2,784,297 |
| Aug 13, 2025 | 6.63 | 6.66 | 6.51 | 6.51 | 6.51 | -1.51% | 2,509,496 |
| Aug 12, 2025 | 6.56 | 6.72 | 6.39 | 6.61 | 6.61 | 1.38% | 6,276,270 |
| Aug 11, 2025 | 6.62 | 6.71 | 6.50 | 6.52 | 6.52 | -1.81% | 4,370,440 |
| Aug 8, 2025 | 6.38 | 6.75 | 6.34 | 6.64 | 6.64 | 3.43% | 5,899,611 |
| Aug 7, 2025 | 6.44 | 6.59 | 6.42 | 6.42 | 6.42 | -0.31% | 2,797,938 |
| Aug 6, 2025 | 6.63 | 6.69 | 6.43 | 6.44 | 6.44 | -1.98% | 3,474,668 |
| Aug 5, 2025 | 6.45 | 6.71 | 6.45 | 6.57 | 6.57 | 2.02% | 5,741,364 |
| Aug 4, 2025 | 6.43 | 6.53 | 6.37 | 6.44 | 6.44 | 0.31% | 3,842,372 |
| Aug 1, 2025 | 6.50 | 6.55 | 6.42 | 6.42 | 6.42 | -1.23% | 2,775,069 |
| Jul 31, 2025 | 6.28 | 6.73 | 6.27 | 6.50 | 6.50 | 3.17% | 7,898,495 |
| Jul 30, 2025 | 6.37 | 6.49 | 6.26 | 6.30 | 6.30 | -2.33% | 6,056,007 |
| Jul 29, 2025 | 6.58 | 6.58 | 6.36 | 6.45 | 6.45 | - | 6,293,270 |
| Jul 28, 2025 | 6.72 | 6.75 | 6.45 | 6.45 | 6.45 | -1.07% | 7,077,783 |
| Jul 25, 2025 | 6.49 | 6.86 | 6.38 | 6.52 | 6.52 | 0.15% | 20,585,020 |
| Jul 24, 2025 | 5.92 | 6.51 | 5.92 | 6.51 | 6.51 | 9.41% | 10,831,980 |
| Jul 23, 2025 | 5.90 | 6.02 | 5.87 | 5.95 | 5.95 | -0.17% | 4,953,787 |
| Jul 22, 2025 | 5.93 | 6.07 | 5.86 | 5.96 | 5.96 | 1.36% | 4,302,474 |
| Jul 21, 2025 | 5.80 | 5.93 | 5.76 | 5.88 | 5.88 | 2.26% | 4,429,905 |
| Jul 18, 2025 | 5.72 | 6.00 | 5.60 | 5.75 | 5.75 | 0.52% | 12,229,520 |