Kiler Gayrimenkul Yatirim Ortakligi A.S. (IST:KLGYO)
Turkey
· Delayed Price · Currency is TRY 6.55
+0.15 (2.34%)
At close: Dec 5, 2025
IST:KLGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.54 | 6.60 | 6.30 | 6.40 | 6.40 | -1.54% | 10,220,440 |
| Dec 3, 2025 | 6.53 | 6.67 | 6.44 | 6.50 | 6.50 | 0.62% | 13,888,250 |
| Dec 2, 2025 | 6.48 | 6.55 | 6.38 | 6.46 | 6.46 | -0.31% | 11,239,162 |
| Dec 1, 2025 | 6.15 | 6.49 | 6.15 | 6.48 | 6.48 | 5.37% | 13,482,140 |
| Nov 28, 2025 | 6.22 | 6.22 | 6.11 | 6.15 | 6.15 | -0.97% | 12,258,230 |
| Nov 27, 2025 | 6.23 | 6.27 | 6.17 | 6.21 | 6.21 | 0.32% | 11,821,560 |
| Nov 26, 2025 | 6.24 | 6.36 | 6.18 | 6.19 | 6.19 | -0.16% | 11,538,780 |
| Nov 25, 2025 | 6.41 | 6.44 | 6.12 | 6.20 | 6.20 | -3.28% | 18,040,410 |
| Nov 24, 2025 | 6.47 | 6.60 | 6.40 | 6.41 | 6.41 | -0.93% | 14,069,630 |
| Nov 21, 2025 | 6.56 | 6.56 | 6.40 | 6.47 | 6.47 | -1.22% | 14,477,980 |
| Nov 20, 2025 | 6.78 | 6.79 | 6.51 | 6.55 | 6.55 | -3.11% | 15,629,780 |
| Nov 19, 2025 | 6.55 | 6.79 | 6.53 | 6.76 | 6.76 | 3.05% | 20,506,850 |
| Nov 18, 2025 | 6.51 | 6.63 | 6.40 | 6.56 | 6.56 | 0.92% | 15,696,480 |
| Nov 17, 2025 | 6.42 | 6.72 | 6.42 | 6.50 | 6.50 | 1.88% | 16,287,990 |
| Nov 14, 2025 | 6.47 | 6.51 | 6.35 | 6.38 | 6.38 | -1.24% | 13,529,420 |
| Nov 13, 2025 | 6.50 | 6.77 | 6.42 | 6.46 | 6.46 | 0.31% | 20,301,810 |
| Nov 12, 2025 | 6.44 | 6.62 | 6.42 | 6.44 | 6.44 | - | 15,280,250 |
| Nov 11, 2025 | 6.60 | 6.84 | 6.28 | 6.44 | 6.44 | -2.42% | 32,077,870 |
| Nov 10, 2025 | 6.88 | 6.89 | 6.57 | 6.60 | 6.60 | -3.08% | 23,867,430 |
| Nov 7, 2025 | 7.05 | 7.10 | 6.78 | 6.81 | 6.81 | -2.71% | 32,992,200 |
| Nov 6, 2025 | 7.15 | 7.39 | 7.00 | 7.00 | 7.00 | -1.69% | 45,739,550 |
| Nov 5, 2025 | 7.53 | 7.64 | 7.12 | 7.12 | 7.12 | -4.43% | 51,520,740 |
| Nov 4, 2025 | 7.14 | 7.68 | 6.82 | 7.45 | 7.45 | 4.63% | 107,324,700 |
| Nov 3, 2025 | 6.68 | 7.12 | 6.52 | 7.12 | 7.12 | 9.88% | 30,102,480 |
| Oct 31, 2025 | 6.40 | 6.50 | 6.33 | 6.48 | 6.48 | 1.25% | 12,566,200 |
| Oct 30, 2025 | 6.35 | 6.51 | 6.06 | 6.40 | 6.40 | 0.63% | 16,120,140 |
| Oct 28, 2025 | 6.37 | 6.47 | 6.32 | 6.36 | 6.36 | -0.63% | 4,316,904 |
| Oct 27, 2025 | 6.49 | 6.53 | 6.34 | 6.40 | 6.40 | -1.39% | 14,673,640 |
| Oct 24, 2025 | 6.34 | 6.69 | 6.34 | 6.49 | 6.49 | 2.69% | 20,918,800 |
| Oct 23, 2025 | 6.45 | 6.59 | 6.31 | 6.32 | 6.32 | -1.86% | 17,730,310 |
| Oct 22, 2025 | 6.49 | 6.58 | 6.39 | 6.44 | 6.44 | -0.46% | 13,207,460 |
| Oct 21, 2025 | 6.57 | 6.61 | 6.37 | 6.47 | 6.47 | -0.61% | 18,951,320 |
| Oct 20, 2025 | 6.40 | 6.53 | 6.23 | 6.51 | 6.51 | 3.33% | 18,619,750 |
| Oct 17, 2025 | 6.51 | 6.55 | 6.22 | 6.30 | 6.30 | -3.67% | 21,291,960 |
| Oct 16, 2025 | 6.64 | 6.89 | 6.50 | 6.54 | 6.54 | -1.06% | 21,845,150 |
| Oct 15, 2025 | 6.85 | 6.88 | 6.51 | 6.61 | 6.61 | -2.51% | 24,869,420 |
| Oct 14, 2025 | 6.88 | 7.17 | 6.73 | 6.78 | 6.78 | -0.59% | 40,917,920 |
| Oct 13, 2025 | 6.73 | 7.25 | 6.70 | 6.82 | 6.82 | -0.15% | 39,889,020 |
| Oct 10, 2025 | 7.08 | 7.33 | 6.83 | 6.83 | 6.83 | -2.84% | 43,715,360 |
| Oct 9, 2025 | 7.53 | 7.72 | 6.91 | 7.03 | 7.03 | -3.17% | 93,423,070 |
| Oct 8, 2025 | 6.74 | 7.26 | 6.74 | 7.26 | 7.26 | 10.00% | 51,979,400 |
| Oct 7, 2025 | 6.07 | 6.60 | 5.99 | 6.60 | 6.60 | 10.00% | 66,005,660 |
| Oct 6, 2025 | 6.24 | 6.52 | 5.95 | 6.00 | 6.00 | -3.54% | 52,530,490 |
| Oct 3, 2025 | 6.28 | 6.42 | 6.15 | 6.22 | 6.22 | -0.96% | 17,777,660 |
| Oct 2, 2025 | 6.26 | 6.31 | 6.13 | 6.28 | 6.28 | 0.48% | 9,065,644 |
| Oct 1, 2025 | 6.15 | 6.35 | 6.13 | 6.25 | 6.25 | 1.63% | 11,484,130 |
| Sep 30, 2025 | 6.18 | 6.28 | 6.03 | 6.15 | 6.15 | 0.65% | 14,717,390 |
| Sep 29, 2025 | 6.26 | 6.34 | 6.11 | 6.11 | 6.11 | -2.40% | 9,749,747 |
| Sep 26, 2025 | 6.24 | 6.29 | 6.15 | 6.26 | 6.26 | 0.32% | 20,314,630 |
| Sep 25, 2025 | 6.31 | 6.31 | 6.17 | 6.24 | 6.24 | -0.16% | 9,116,247 |