Karsan Otomotiv Sanayii ve Ticaret A.S. (IST:KARSN)
Turkey
· Delayed Price · Currency is TRY 9.40
+0.02 (0.21%)
At close: Dec 5, 2025
IST:KARSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.47 | 9.51 | 9.34 | 9.38 | 9.38 | -0.64% | 6,022,032 |
| Dec 3, 2025 | 9.50 | 9.54 | 9.42 | 9.44 | 9.44 | - | 6,475,279 |
| Dec 2, 2025 | 9.40 | 9.52 | 9.40 | 9.44 | 9.44 | 0.43% | 8,265,448 |
| Dec 1, 2025 | 9.22 | 9.42 | 9.22 | 9.40 | 9.40 | 1.95% | 10,786,630 |
| Nov 28, 2025 | 9.33 | 9.38 | 9.21 | 9.22 | 9.22 | -1.07% | 5,162,644 |
| Nov 27, 2025 | 9.40 | 9.46 | 9.32 | 9.32 | 9.32 | -0.43% | 6,365,495 |
| Nov 26, 2025 | 9.38 | 9.43 | 9.33 | 9.36 | 9.36 | 0.11% | 6,707,948 |
| Nov 25, 2025 | 9.70 | 9.71 | 9.34 | 9.35 | 9.35 | -2.81% | 11,874,240 |
| Nov 24, 2025 | 9.62 | 9.78 | 9.56 | 9.62 | 9.62 | 0.10% | 11,906,690 |
| Nov 21, 2025 | 9.60 | 9.74 | 9.54 | 9.61 | 9.61 | 0.10% | 13,256,430 |
| Nov 20, 2025 | 9.50 | 9.69 | 9.50 | 9.60 | 9.60 | 1.37% | 13,615,550 |
| Nov 19, 2025 | 9.43 | 9.56 | 9.43 | 9.47 | 9.47 | 0.85% | 14,819,790 |
| Nov 18, 2025 | 9.50 | 9.63 | 9.36 | 9.39 | 9.39 | -1.16% | 10,963,300 |
| Nov 17, 2025 | 9.46 | 9.61 | 9.44 | 9.50 | 9.50 | 1.28% | 13,311,840 |
| Nov 14, 2025 | 9.43 | 9.97 | 9.26 | 9.38 | 9.38 | -0.74% | 33,686,240 |
| Nov 13, 2025 | 9.47 | 9.68 | 9.44 | 9.45 | 9.45 | - | 8,872,078 |
| Nov 12, 2025 | 9.65 | 9.67 | 9.45 | 9.45 | 9.45 | -1.36% | 7,733,907 |
| Nov 11, 2025 | 9.90 | 9.94 | 9.40 | 9.58 | 9.58 | -3.23% | 13,142,520 |
| Nov 10, 2025 | 10.17 | 10.20 | 9.89 | 9.90 | 9.90 | -1.98% | 7,992,104 |
| Nov 7, 2025 | 10.35 | 10.40 | 10.07 | 10.10 | 10.10 | -2.32% | 9,979,413 |
| Nov 6, 2025 | 10.46 | 10.52 | 10.34 | 10.34 | 10.34 | -0.67% | 9,391,950 |
| Nov 5, 2025 | 10.44 | 10.51 | 10.34 | 10.41 | 10.41 | -0.19% | 10,481,420 |
| Nov 4, 2025 | 10.66 | 10.66 | 10.34 | 10.43 | 10.43 | -2.71% | 11,643,850 |
| Nov 3, 2025 | 10.86 | 10.99 | 10.71 | 10.72 | 10.72 | -0.92% | 15,080,440 |
| Oct 31, 2025 | 10.93 | 10.93 | 10.58 | 10.82 | 10.82 | 0.19% | 20,238,680 |
| Oct 30, 2025 | 9.97 | 10.95 | 9.97 | 10.80 | 10.80 | 8.43% | 32,419,430 |
| Oct 28, 2025 | 10.02 | 10.06 | 9.94 | 9.96 | 9.96 | -0.30% | 3,223,565 |
| Oct 27, 2025 | 10.17 | 10.21 | 9.93 | 9.99 | 9.99 | -1.67% | 11,470,490 |
| Oct 24, 2025 | 9.66 | 10.21 | 9.66 | 10.16 | 10.16 | 5.72% | 18,517,810 |
| Oct 23, 2025 | 9.69 | 9.78 | 9.59 | 9.61 | 9.61 | -0.93% | 9,059,574 |
| Oct 22, 2025 | 9.90 | 9.98 | 9.69 | 9.70 | 9.70 | -1.72% | 10,843,830 |
| Oct 21, 2025 | 9.97 | 10.02 | 9.80 | 9.87 | 9.87 | -0.20% | 8,062,838 |
| Oct 20, 2025 | 9.80 | 9.93 | 9.56 | 9.89 | 9.89 | 2.38% | 8,367,750 |
| Oct 17, 2025 | 9.66 | 9.79 | 9.38 | 9.66 | 9.66 | -0.41% | 7,867,136 |
| Oct 16, 2025 | 9.91 | 10.07 | 9.70 | 9.70 | 9.70 | -2.41% | 8,428,803 |
| Oct 15, 2025 | 9.85 | 10.01 | 9.84 | 9.94 | 9.94 | 1.33% | 10,702,040 |
| Oct 14, 2025 | 10.23 | 10.31 | 9.72 | 9.81 | 9.81 | -3.06% | 13,060,090 |
| Oct 13, 2025 | 10.40 | 10.40 | 10.10 | 10.12 | 10.12 | -4.26% | 9,263,544 |
| Oct 10, 2025 | 10.62 | 10.68 | 10.48 | 10.57 | 10.57 | -0.38% | 10,302,940 |
| Oct 9, 2025 | 10.60 | 10.79 | 10.55 | 10.61 | 10.61 | 1.14% | 18,424,070 |
| Oct 8, 2025 | 10.57 | 10.87 | 10.49 | 10.49 | 10.49 | -1.13% | 14,066,550 |
| Oct 7, 2025 | 10.61 | 10.75 | 10.54 | 10.61 | 10.61 | -0.09% | 10,561,250 |
| Oct 6, 2025 | 10.85 | 10.98 | 10.57 | 10.62 | 10.62 | -1.21% | 8,797,209 |
| Oct 3, 2025 | 11.09 | 11.12 | 10.73 | 10.75 | 10.75 | -2.98% | 10,404,360 |
| Oct 2, 2025 | 10.85 | 11.42 | 10.84 | 11.08 | 11.08 | 2.78% | 27,762,880 |
| Oct 1, 2025 | 10.48 | 10.83 | 10.44 | 10.78 | 10.78 | 2.57% | 10,628,930 |
| Sep 30, 2025 | 10.60 | 10.64 | 10.46 | 10.51 | 10.51 | -0.66% | 11,128,850 |
| Sep 29, 2025 | 10.95 | 10.98 | 10.58 | 10.58 | 10.58 | -3.38% | 11,192,020 |
| Sep 26, 2025 | 11.21 | 11.34 | 10.93 | 10.95 | 10.95 | -2.41% | 11,158,990 |
| Sep 25, 2025 | 11.34 | 11.44 | 11.17 | 11.22 | 11.22 | -0.71% | 11,050,050 |