Koleksiyon Mobilya Sanayi A.S. (IST:KLSYN)
Turkey
· Delayed Price · Currency is TRY 12.88
-0.02 (-0.16%)
At close: Apr 28, 2026
IST:KLSYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.42 | 13.80 | 12.80 | 12.88 | 12.88 | -0.16% | 15,663,477 |
| Apr 27, 2026 | 11.73 | 12.90 | 11.73 | 12.90 | 12.90 | 9.97% | 15,730,792 |
| Apr 24, 2026 | 11.43 | 11.90 | 11.43 | 11.73 | 11.73 | -0.85% | 1,402,968 |
| Apr 22, 2026 | 11.46 | 11.88 | 11.35 | 11.83 | 11.83 | -0.17% | 2,520,492 |
| Apr 21, 2026 | 11.13 | 11.85 | 11.13 | 11.85 | 11.85 | 1.28% | 3,802,330 |
| Apr 20, 2026 | 11.20 | 11.96 | 11.16 | 11.70 | 11.70 | 4.46% | 5,647,506 |
| Apr 17, 2026 | 11.04 | 11.34 | 10.94 | 11.20 | 11.20 | 1.63% | 2,774,123 |
| Apr 16, 2026 | 10.71 | 11.18 | 10.67 | 11.02 | 11.02 | 2.89% | 2,554,882 |
| Apr 15, 2026 | 10.45 | 10.72 | 10.35 | 10.71 | 10.71 | 2.49% | 2,512,503 |
| Apr 14, 2026 | 10.40 | 10.80 | 10.27 | 10.45 | 10.45 | 0.48% | 3,192,695 |
| Apr 13, 2026 | 9.83 | 10.53 | 9.77 | 10.40 | 10.40 | 4.42% | 4,614,192 |
| Apr 10, 2026 | 10.05 | 10.30 | 9.90 | 9.96 | 9.96 | -0.60% | 7,060,254 |
| Apr 9, 2026 | 10.20 | 10.24 | 10.00 | 10.02 | 10.02 | -0.79% | 3,436,648 |
| Apr 8, 2026 | 10.09 | 10.25 | 9.80 | 10.10 | 10.10 | 2.12% | 8,106,457 |
| Apr 7, 2026 | 9.75 | 9.89 | 9.54 | 9.89 | 9.89 | 1.44% | 5,220,247 |
| Apr 6, 2026 | 9.00 | 9.80 | 8.94 | 9.75 | 9.75 | 7.73% | 6,927,504 |
| Apr 3, 2026 | 8.59 | 9.24 | 8.36 | 9.05 | 9.05 | 6.22% | 9,291,276 |
| Apr 2, 2026 | 8.65 | 8.81 | 8.50 | 8.52 | 8.52 | -1.96% | 3,612,043 |
| Apr 1, 2026 | 9.03 | 9.12 | 8.58 | 8.69 | 8.69 | -3.01% | 6,830,423 |
| Mar 31, 2026 | 9.15 | 9.35 | 8.95 | 8.96 | 8.96 | 0.56% | 9,138,150 |
| Mar 30, 2026 | 9.28 | 9.53 | 8.91 | 8.91 | 8.91 | -10.00% | 14,286,390 |
| Mar 27, 2026 | 10.60 | 10.97 | 9.90 | 9.90 | 9.90 | -9.92% | 9,673,464 |
| Mar 26, 2026 | 11.90 | 11.95 | 10.99 | 10.99 | 10.99 | -3.77% | 6,489,313 |
| Mar 25, 2026 | 10.43 | 11.44 | 10.43 | 11.42 | 11.42 | 9.81% | 7,997,442 |
| Mar 24, 2026 | 10.62 | 10.63 | 10.03 | 10.40 | 10.40 | -1.89% | 6,264,538 |
| Mar 23, 2026 | 10.03 | 10.60 | 9.59 | 10.60 | 10.60 | 6.00% | 8,348,228 |
| Mar 19, 2026 | 9.79 | 10.20 | 9.79 | 10.00 | 10.00 | 2.04% | 1,821,298 |
| Mar 18, 2026 | 9.99 | 10.13 | 9.62 | 9.80 | 9.80 | -0.81% | 3,822,827 |
| Mar 17, 2026 | 9.30 | 10.01 | 9.29 | 9.88 | 9.88 | 7.39% | 5,277,719 |
| Mar 16, 2026 | 9.37 | 9.41 | 9.10 | 9.20 | 9.20 | -0.97% | 2,411,020 |
| Mar 13, 2026 | 9.53 | 9.55 | 9.08 | 9.29 | 9.29 | -2.21% | 3,011,016 |
| Mar 12, 2026 | 9.38 | 9.69 | 9.23 | 9.50 | 9.50 | 2.70% | 4,682,008 |
| Mar 11, 2026 | 9.48 | 9.59 | 9.25 | 9.25 | 9.25 | -1.60% | 3,454,525 |
| Mar 10, 2026 | 9.10 | 9.60 | 9.10 | 9.40 | 9.40 | 4.91% | 4,404,046 |
| Mar 9, 2026 | 9.05 | 9.05 | 8.52 | 8.96 | 8.96 | -0.22% | 5,913,538 |
| Mar 6, 2026 | 9.05 | 9.10 | 8.84 | 8.98 | 8.98 | 0.22% | 3,658,253 |
| Mar 5, 2026 | 9.28 | 9.28 | 8.96 | 8.96 | 8.96 | -1.97% | 2,981,750 |
| 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% | 11,476,880 |
| 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 |