Kuyas Yatirim A.S. (IST:KUYAS)
Turkey
· Delayed Price · Currency is TRY 43.28
+1.98 (4.79%)
At close: Dec 5, 2025
Kuyas Yatirim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 49.68 | 49.70 | 46.42 | 46.42 | 46.42 | -6.22% | 7,585,602 |
| Oct 15, 2025 | 47.04 | 51.15 | 46.92 | 49.50 | 49.50 | 5.05% | 11,294,390 |
| Oct 14, 2025 | 48.90 | 49.18 | 46.52 | 47.12 | 47.12 | -4.23% | 10,679,770 |
| Oct 13, 2025 | 49.70 | 49.84 | 47.36 | 49.20 | 49.20 | -1.20% | 7,945,385 |
| Oct 10, 2025 | 50.20 | 50.20 | 49.10 | 49.80 | 49.80 | -0.90% | 9,641,976 |
| Oct 9, 2025 | 50.00 | 50.75 | 49.66 | 50.25 | 50.25 | 0.50% | 7,981,642 |
| Oct 8, 2025 | 50.50 | 50.55 | 49.64 | 50.00 | 50.00 | -1.19% | 6,547,100 |
| Oct 7, 2025 | 50.50 | 50.60 | 49.02 | 50.60 | 50.60 | 0.20% | 9,212,193 |
| Oct 6, 2025 | 49.94 | 50.50 | 49.30 | 50.50 | 50.50 | 1.00% | 4,292,483 |
| Oct 3, 2025 | 49.92 | 50.95 | 48.66 | 50.00 | 50.00 | 0.16% | 9,660,073 |
| Oct 2, 2025 | 50.80 | 51.50 | 48.96 | 49.92 | 49.92 | -1.73% | 4,820,781 |
| Oct 1, 2025 | 52.40 | 53.50 | 50.65 | 50.80 | 50.80 | -3.05% | 6,868,913 |
| Sep 30, 2025 | 55.00 | 55.60 | 52.40 | 52.40 | 52.40 | -4.73% | 30,394,100 |
| Sep 29, 2025 | 52.00 | 55.20 | 50.10 | 55.00 | 55.00 | 5.97% | 14,286,640 |
| Sep 26, 2025 | 57.10 | 57.10 | 51.90 | 51.90 | 51.90 | -9.03% | 5,619,134 |
| Sep 25, 2025 | 57.50 | 57.50 | 56.30 | 57.05 | 57.05 | -0.78% | 3,554,339 |
| Sep 24, 2025 | 57.70 | 58.50 | 56.00 | 57.50 | 57.50 | -0.52% | 5,490,510 |
| Sep 23, 2025 | 58.10 | 58.20 | 57.00 | 57.80 | 57.80 | -0.52% | 4,502,806 |
| Sep 22, 2025 | 57.95 | 59.30 | 56.85 | 58.10 | 58.10 | 0.26% | 7,231,327 |
| Sep 19, 2025 | 56.10 | 58.65 | 54.80 | 57.95 | 57.95 | 3.48% | 14,416,770 |
| Sep 18, 2025 | 54.60 | 57.75 | 53.95 | 56.00 | 56.00 | 2.56% | 11,595,580 |
| Sep 17, 2025 | 52.30 | 55.50 | 50.50 | 54.60 | 54.60 | 4.70% | 20,624,500 |
| Sep 16, 2025 | 52.90 | 53.30 | 51.90 | 52.15 | 52.15 | -1.32% | 12,508,040 |
| Sep 15, 2025 | 50.95 | 53.10 | 49.64 | 52.85 | 52.85 | 3.73% | 4,992,129 |
| Sep 12, 2025 | 50.75 | 51.45 | 49.86 | 50.95 | 50.95 | 0.39% | 3,889,436 |
| Sep 11, 2025 | 51.30 | 54.50 | 50.75 | 50.75 | 50.75 | -2.03% | 7,872,742 |
| Sep 10, 2025 | 52.45 | 52.95 | 49.90 | 51.80 | 51.80 | -1.33% | 12,099,460 |
| Sep 9, 2025 | 52.45 | 53.45 | 50.45 | 52.50 | 52.50 | 0.19% | 16,136,780 |
| Sep 8, 2025 | 54.30 | 54.30 | 52.05 | 52.40 | 52.40 | -4.38% | 4,852,881 |
| Sep 5, 2025 | 57.40 | 57.50 | 54.80 | 54.80 | 54.80 | -4.78% | 19,385,140 |
| Sep 4, 2025 | 55.00 | 58.30 | 54.45 | 57.55 | 57.55 | 5.69% | 17,258,500 |
| Sep 3, 2025 | 55.00 | 55.90 | 54.45 | 54.45 | 54.45 | -1.45% | 4,145,411 |
| Sep 2, 2025 | 56.15 | 57.45 | 54.15 | 55.25 | 55.25 | -1.60% | 6,722,715 |
| Sep 1, 2025 | 56.20 | 57.70 | 55.50 | 56.15 | 56.15 | -0.09% | 4,612,952 |
| Aug 29, 2025 | 56.85 | 56.85 | 54.65 | 56.20 | 56.20 | -0.97% | 19,892,770 |
| Aug 28, 2025 | 56.20 | 56.85 | 54.00 | 56.75 | 56.75 | 0.62% | 11,450,740 |
| Aug 27, 2025 | 59.30 | 60.00 | 56.40 | 56.40 | 56.40 | -4.41% | 23,018,330 |
| Aug 26, 2025 | 58.20 | 59.90 | 57.75 | 59.00 | 59.00 | 0.68% | 8,012,945 |
| Aug 25, 2025 | 55.95 | 59.60 | 55.00 | 58.60 | 58.60 | 5.02% | 21,710,270 |
| Aug 22, 2025 | 55.60 | 56.65 | 54.20 | 55.80 | 55.80 | 0.54% | 11,239,480 |
| Aug 21, 2025 | 57.10 | 57.95 | 55.10 | 55.50 | 55.50 | -2.55% | 13,170,080 |
| Aug 20, 2025 | 55.60 | 58.20 | 54.90 | 56.95 | 56.95 | 2.52% | 23,599,680 |
| Aug 19, 2025 | 54.70 | 56.50 | 53.90 | 55.55 | 55.55 | 1.55% | 15,936,600 |
| Aug 18, 2025 | 56.20 | 56.85 | 54.35 | 54.70 | 54.70 | -3.36% | 4,836,723 |
| Aug 15, 2025 | 58.90 | 59.40 | 56.50 | 56.60 | 56.60 | -4.39% | 7,591,337 |
| Aug 14, 2025 | 61.50 | 63.50 | 59.20 | 59.20 | 59.20 | -1.25% | 18,708,270 |
| Aug 13, 2025 | 54.35 | 59.95 | 53.90 | 59.95 | 59.95 | 10.00% | 10,006,600 |
| Aug 12, 2025 | 53.15 | 55.95 | 52.50 | 54.50 | 54.50 | 2.64% | 9,751,958 |
| Aug 11, 2025 | 55.30 | 55.50 | 53.00 | 53.10 | 53.10 | -3.98% | 5,622,161 |
| Aug 8, 2025 | 54.30 | 55.75 | 52.30 | 55.30 | 55.30 | 1.84% | 9,145,273 |
| Aug 7, 2025 | 54.40 | 55.30 | 52.95 | 54.30 | 54.30 | -0.18% | 6,119,236 |
| Aug 6, 2025 | 56.90 | 57.30 | 54.20 | 54.40 | 54.40 | -4.39% | 5,763,968 |
| Aug 5, 2025 | 56.70 | 59.25 | 56.50 | 56.90 | 56.90 | 0.80% | 6,433,954 |
| Aug 4, 2025 | 55.60 | 57.25 | 54.50 | 56.45 | 56.45 | 1.53% | 7,736,768 |
| Aug 1, 2025 | 57.00 | 58.45 | 55.55 | 55.60 | 55.60 | -2.28% | 6,881,653 |
| Jul 31, 2025 | 54.50 | 58.00 | 54.50 | 56.90 | 56.90 | 4.50% | 11,633,140 |
| Jul 30, 2025 | 55.00 | 57.50 | 53.65 | 54.45 | 54.45 | -1.09% | 6,690,388 |
| Jul 29, 2025 | 57.60 | 57.95 | 55.05 | 55.05 | 55.05 | -0.18% | 36,911,080 |
| Jul 28, 2025 | 59.85 | 60.25 | 55.15 | 55.15 | 55.15 | -7.85% | 9,941,887 |
| Jul 25, 2025 | 57.95 | 61.40 | 56.25 | 59.85 | 59.85 | 5.00% | 10,398,000 |
| Jul 24, 2025 | 59.95 | 60.25 | 54.00 | 57.00 | 57.00 | -4.92% | 16,437,580 |
| Jul 23, 2025 | 63.40 | 63.40 | 59.95 | 59.95 | 59.95 | -5.44% | 5,208,964 |
| Jul 22, 2025 | 63.00 | 63.95 | 62.70 | 63.40 | 63.40 | 0.79% | 3,243,657 |
| Jul 21, 2025 | 62.85 | 64.15 | 62.50 | 62.90 | 62.90 | 0.48% | 4,456,325 |
| Jul 18, 2025 | 63.95 | 65.50 | 62.60 | 62.60 | 62.60 | -2.57% | 5,565,783 |