Kuyas Yatirim A.S. (IST:KUYAS)
Turkey
· Delayed Price · Currency is TRY 67.15
-3.10 (-4.41%)
Last updated: Mar 9, 2026, 3:18 PM GMT+3
Kuyas Yatirim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 69.00 | 69.80 | 67.30 | 67.45 | - | -3.99% | 1,122,872 |
| Mar 6, 2026 | 71.25 | 72.85 | 68.20 | 70.25 | 70.25 | -1.47% | 9,833,829 |
| Mar 5, 2026 | 71.40 | 74.20 | 70.95 | 71.30 | 71.30 | 0.07% | 11,976,606 |
| Mar 4, 2026 | 69.20 | 73.65 | 68.95 | 71.25 | 71.25 | 2.96% | 12,167,180 |
| Mar 3, 2026 | 68.90 | 70.50 | 67.70 | 69.20 | 69.20 | 0.14% | 10,667,530 |
| Mar 2, 2026 | 66.50 | 70.80 | 66.25 | 69.10 | 69.10 | -6.11% | 12,771,280 |
| Feb 27, 2026 | 77.40 | 78.00 | 73.60 | 73.60 | 73.60 | -5.34% | 17,005,390 |
| Feb 26, 2026 | 75.00 | 78.75 | 74.00 | 77.75 | 77.75 | 3.81% | 17,337,820 |
| Feb 25, 2026 | 73.00 | 75.80 | 71.55 | 74.90 | 74.90 | 2.53% | 15,533,600 |
| Feb 24, 2026 | 72.00 | 74.45 | 70.10 | 73.05 | 73.05 | 1.32% | 15,294,980 |
| Feb 23, 2026 | 72.50 | 73.40 | 71.50 | 72.10 | 72.10 | -0.55% | 8,004,225 |
| Feb 20, 2026 | 69.75 | 72.70 | 69.55 | 72.50 | 72.50 | 3.94% | 15,216,620 |
| Feb 19, 2026 | 69.25 | 71.50 | 65.80 | 69.75 | 69.75 | 0.29% | 18,700,050 |
| Feb 18, 2026 | 68.70 | 71.20 | 67.90 | 69.55 | 69.55 | 1.53% | 22,238,430 |
| Feb 17, 2026 | 68.30 | 69.30 | 66.35 | 68.50 | 68.50 | 0.44% | 16,730,620 |
| Feb 16, 2026 | 67.30 | 69.60 | 66.00 | 68.20 | 68.20 | 1.41% | 23,533,710 |
| Feb 13, 2026 | 65.00 | 68.45 | 63.75 | 67.25 | 67.25 | 3.86% | 15,577,850 |
| Feb 12, 2026 | 63.05 | 66.00 | 61.20 | 64.75 | 64.75 | 3.43% | 17,894,730 |
| Feb 11, 2026 | 63.35 | 64.05 | 62.10 | 62.60 | 62.60 | -1.65% | 8,849,342 |
| Feb 10, 2026 | 62.30 | 65.90 | 62.20 | 63.65 | 63.65 | 3.83% | 28,865,300 |
| Feb 9, 2026 | 56.10 | 61.30 | 55.50 | 61.30 | 61.30 | 9.96% | 39,226,140 |
| Feb 6, 2026 | 56.05 | 56.60 | 54.50 | 55.75 | 55.75 | -0.54% | 6,863,237 |
| Feb 5, 2026 | 52.90 | 58.05 | 51.80 | 56.05 | 56.05 | 5.95% | 18,539,110 |
| Feb 4, 2026 | 53.40 | 54.40 | 52.85 | 52.90 | 52.90 | -0.94% | 3,970,940 |
| Feb 3, 2026 | 53.50 | 53.80 | 53.05 | 53.40 | 53.40 | 0.19% | 3,029,142 |
| Feb 2, 2026 | 53.55 | 54.50 | 53.15 | 53.30 | 53.30 | -1.20% | 4,579,194 |
| Jan 30, 2026 | 54.75 | 55.00 | 53.95 | 53.95 | 53.95 | -1.28% | 4,032,671 |
| Jan 29, 2026 | 55.00 | 55.50 | 53.70 | 54.65 | 54.65 | -0.82% | 8,397,220 |
| Jan 28, 2026 | 55.40 | 55.80 | 54.75 | 55.10 | 55.10 | -0.36% | 5,800,200 |
| Jan 27, 2026 | 55.40 | 56.20 | 54.45 | 55.30 | 55.30 | 0.18% | 8,689,062 |
| Jan 26, 2026 | 55.30 | 56.10 | 52.80 | 55.20 | 55.20 | 0.18% | 12,290,130 |
| Jan 23, 2026 | 56.60 | 59.00 | 55.00 | 55.10 | 55.10 | -1.96% | 12,114,360 |
| Jan 22, 2026 | 56.10 | 58.05 | 55.00 | 56.20 | 56.20 | 0.18% | 10,819,330 |
| Jan 21, 2026 | 54.35 | 57.20 | 53.75 | 56.10 | 56.10 | 3.51% | 12,762,750 |
| Jan 20, 2026 | 54.25 | 56.50 | 53.40 | 54.20 | 54.20 | - | 17,168,820 |
| Jan 19, 2026 | 55.40 | 55.90 | 53.60 | 54.20 | 54.20 | -1.63% | 8,882,044 |
| Jan 16, 2026 | 55.00 | 55.85 | 54.30 | 55.10 | 55.10 | 0.36% | 5,912,221 |
| Jan 15, 2026 | 55.80 | 56.20 | 54.50 | 54.90 | 54.90 | -1.61% | 5,564,633 |
| Jan 14, 2026 | 57.75 | 58.20 | 55.75 | 55.80 | 55.80 | -2.62% | 7,376,356 |
| Jan 13, 2026 | 57.50 | 58.00 | 55.55 | 57.30 | 57.30 | 0.44% | 7,499,546 |
| Jan 12, 2026 | 58.00 | 59.15 | 57.05 | 57.05 | 57.05 | -1.30% | 10,567,890 |
| Jan 9, 2026 | 56.85 | 59.70 | 56.40 | 57.80 | 57.80 | 1.67% | 14,899,307 |
| Jan 8, 2026 | 54.60 | 57.30 | 53.75 | 56.85 | 56.85 | 4.70% | 7,220,733 |
| Jan 7, 2026 | 56.25 | 57.15 | 53.90 | 54.30 | 54.30 | -3.38% | 9,046,967 |
| Jan 6, 2026 | 56.15 | 57.70 | 55.55 | 56.20 | 56.20 | 0.27% | 16,903,600 |
| Jan 5, 2026 | 54.20 | 56.60 | 54.20 | 56.05 | 56.05 | 3.51% | 8,812,191 |
| Jan 2, 2026 | 53.55 | 54.90 | 53.45 | 54.15 | 54.15 | 1.21% | 5,013,364 |
| Dec 31, 2025 | 52.80 | 56.40 | 52.00 | 53.50 | 53.50 | 2.10% | 21,585,100 |
| Dec 30, 2025 | 54.45 | 55.10 | 52.30 | 52.40 | 52.40 | -2.69% | 9,257,977 |
| Dec 29, 2025 | 55.85 | 57.35 | 53.85 | 53.85 | 53.85 | -3.23% | 9,801,120 |
| Dec 26, 2025 | 54.30 | 56.85 | 54.15 | 55.65 | 55.65 | 3.06% | 10,970,700 |
| Dec 25, 2025 | 54.10 | 55.10 | 53.95 | 54.00 | 54.00 | 0.37% | 4,112,135 |
| Dec 24, 2025 | 54.90 | 56.60 | 53.30 | 53.80 | 53.80 | -2.27% | 22,441,690 |
| Dec 23, 2025 | 55.40 | 57.20 | 55.05 | 55.05 | 55.05 | -0.90% | 7,363,998 |
| Dec 22, 2025 | 55.20 | 59.85 | 54.40 | 55.55 | 55.55 | 0.45% | 42,088,920 |
| Dec 19, 2025 | 56.95 | 57.75 | 54.40 | 55.30 | 55.30 | -2.64% | 9,749,742 |
| Dec 18, 2025 | 56.80 | 57.90 | 54.65 | 56.80 | 56.80 | - | 12,001,610 |
| Dec 17, 2025 | 57.85 | 59.20 | 56.00 | 56.80 | 56.80 | -1.65% | 14,609,770 |
| Dec 16, 2025 | 56.70 | 59.25 | 56.70 | 57.75 | 57.75 | 0.96% | 10,038,020 |
| Dec 15, 2025 | 57.00 | 58.20 | 55.35 | 57.20 | 57.20 | -0.78% | 17,101,330 |
| Dec 12, 2025 | 52.40 | 57.85 | 51.95 | 57.65 | 57.65 | 9.60% | 25,083,850 |
| Dec 11, 2025 | 53.00 | 55.00 | 51.75 | 52.60 | 52.60 | -0.28% | 29,866,760 |
| Dec 10, 2025 | 52.70 | 52.75 | 48.60 | 52.75 | 52.75 | 9.99% | 22,682,540 |
| Dec 9, 2025 | 43.70 | 47.96 | 42.50 | 47.96 | 47.96 | 10.00% | 17,935,582 |
| Dec 8, 2025 | 43.40 | 45.24 | 43.30 | 43.60 | 43.60 | 0.74% | 9,741,339 |
| Dec 5, 2025 | 41.40 | 44.50 | 40.98 | 43.28 | 43.28 | 4.79% | 13,018,357 |
| Dec 4, 2025 | 41.00 | 41.70 | 40.08 | 41.30 | 41.30 | 0.73% | 7,581,553 |
| Dec 3, 2025 | 40.96 | 41.90 | 40.32 | 41.00 | 41.00 | 0.10% | 8,738,189 |
| Dec 2, 2025 | 41.42 | 41.80 | 40.90 | 40.96 | 40.96 | -1.21% | 5,577,171 |
| Dec 1, 2025 | 42.44 | 43.10 | 41.46 | 41.46 | 41.46 | -2.31% | 6,388,772 |
| Nov 28, 2025 | 42.24 | 42.80 | 41.12 | 42.44 | 42.44 | 0.47% | 6,238,548 |
| Nov 27, 2025 | 44.98 | 45.00 | 41.50 | 42.24 | 42.24 | -4.82% | 12,621,140 |
| Nov 26, 2025 | 44.94 | 45.80 | 44.08 | 44.38 | 44.38 | -1.20% | 6,469,684 |
| Nov 25, 2025 | 46.28 | 47.30 | 44.68 | 44.92 | 44.92 | -2.56% | 7,866,338 |
| Nov 24, 2025 | 46.90 | 47.70 | 45.44 | 46.10 | 46.10 | -3.07% | 8,265,920 |
| Nov 21, 2025 | 48.52 | 49.96 | 46.24 | 47.56 | 47.56 | -1.94% | 12,135,730 |
| Nov 20, 2025 | 45.90 | 49.90 | 45.88 | 48.50 | 48.50 | 5.71% | 21,016,520 |
| Nov 19, 2025 | 47.00 | 49.26 | 44.82 | 45.88 | 45.88 | 1.24% | 35,232,430 |
| Nov 18, 2025 | 41.28 | 45.32 | 41.20 | 45.32 | 45.32 | 10.00% | 31,889,550 |
| Nov 17, 2025 | 39.00 | 43.22 | 35.38 | 41.20 | 41.20 | 4.83% | 44,385,530 |
| Nov 14, 2025 | 39.20 | 40.00 | 35.82 | 39.30 | 39.30 | -1.26% | 24,397,710 |
| Nov 13, 2025 | 42.38 | 42.86 | 39.80 | 39.80 | 39.80 | -5.95% | 5,027,176 |
| Nov 12, 2025 | 42.88 | 43.76 | 41.24 | 42.32 | 42.32 | -1.81% | 5,717,136 |
| Nov 11, 2025 | 45.72 | 45.86 | 41.40 | 43.10 | 43.10 | -5.73% | 5,797,612 |
| Nov 10, 2025 | 46.00 | 47.66 | 45.44 | 45.72 | 45.72 | -0.61% | 4,940,918 |
| Nov 7, 2025 | 48.46 | 48.80 | 46.00 | 46.00 | 46.00 | -5.15% | 6,039,143 |
| Nov 6, 2025 | 49.64 | 49.94 | 47.78 | 48.50 | 48.50 | -2.30% | 7,222,543 |
| Nov 5, 2025 | 47.20 | 50.15 | 47.12 | 49.64 | 49.64 | 5.17% | 16,836,620 |
| Nov 4, 2025 | 49.78 | 49.78 | 47.20 | 47.20 | 47.20 | -5.18% | 5,408,127 |
| Nov 3, 2025 | 50.80 | 51.05 | 49.22 | 49.78 | 49.78 | -2.20% | 6,811,990 |
| Oct 31, 2025 | 51.00 | 51.30 | 49.90 | 50.90 | 50.90 | 0.20% | 3,894,138 |
| Oct 30, 2025 | 51.00 | 52.10 | 50.60 | 50.80 | 50.80 | -0.39% | 4,342,178 |
| Oct 28, 2025 | 50.70 | 51.60 | 50.00 | 51.00 | 51.00 | 0.59% | 1,728,798 |
| Oct 27, 2025 | 52.50 | 53.40 | 50.50 | 50.70 | 50.70 | -3.43% | 6,892,260 |
| Oct 24, 2025 | 51.50 | 54.00 | 50.80 | 52.50 | 52.50 | 2.04% | 10,172,790 |
| Oct 23, 2025 | 48.40 | 52.00 | 48.26 | 51.45 | 51.45 | 6.65% | 8,155,544 |
| Oct 22, 2025 | 46.40 | 49.20 | 46.20 | 48.24 | 48.24 | 4.42% | 9,652,756 |
| Oct 21, 2025 | 46.50 | 46.50 | 44.80 | 46.20 | 46.20 | 0.35% | 7,159,133 |
| Oct 20, 2025 | 46.98 | 47.16 | 45.30 | 46.04 | 46.04 | -2.00% | 8,086,420 |
| Oct 17, 2025 | 46.80 | 49.50 | 46.20 | 46.98 | 46.98 | 1.21% | 11,812,080 |