KILER HOLDING A.S.(TR:KLRHO)
₺11.85+1.07 (+9.93%)
TR:KLRHO
KILER HOLDING A.S. historical prices
₺11.85
At close:+1.07 (+9.93%)
KILER HOLDING A.S. (KLRHO) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.97 | 11.85 | 10.82 | 11.85 | 11.85 | +9.93% | 22,785,225 | 1.19 |
| Nov 12, 2026 | 10.37 | 11.15 | 10.31 | 10.78 | 10.78 | +4.15% | 19,103,764 | 0.99 |
| Nov 11, 2026 | 10.03 | 11.05 | 10.03 | 10.35 | 10.35 | +2.99% | 41,679,754 | 2.20 |
| Nov 10, 2026 | 10.30 | 10.38 | 9.80 | 10.05 | 10.05 | -3.55% | 14,674,984 | 0.78 |
| Nov 09, 2026 | 10.44 | 11.02 | 10.44 | 10.55 | 10.55 | +1.25% | 11,515,757 | 0.62 |
| Nov 06, 2026 | 10.22 | 10.53 | 9.83 | 10.42 | 10.42 | +1.96% | 14,671,655 | 0.80 |
| Nov 05, 2026 | 9.63 | 10.35 | 9.63 | 10.22 | 10.22 | +6.46% | 15,498,335 | 0.85 |
| Nov 04, 2026 | 9.12 | 9.86 | 9.12 | 9.60 | 9.60 | +5.26% | 12,792,923 | 0.71 |
| Nov 03, 2026 | 8.75 | 9.31 | 8.51 | 9.12 | 9.12 | +4.35% | 14,799,069 | 0.83 |
| Nov 02, 2026 | 8.53 | 8.92 | 8.13 | 8.74 | 8.74 | +0.69% | 12,683,841 | 0.71 |
| Oct 30, 2026 | 9.48 | 9.48 | 8.66 | 8.68 | 8.68 | -8.44% | 14,500,385 | 0.83 |
| Oct 29, 2026 | 9.48 | 9.90 | 9.42 | 9.48 | 9.48 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 9.90 | 9.90 | 9.42 | 9.48 | 9.48 | -4.24% | 5,523,296 | 0.31 |
| Oct 27, 2026 | 10.33 | 10.33 | 9.82 | 9.90 | 9.90 | -4.16% | 11,069,987 | 0.63 |
| Oct 26, 2026 | 10.00 | 10.46 | 9.97 | 10.33 | 10.33 | +4.03% | 16,435,680 | 0.95 |
| Oct 23, 2026 | 10.12 | 10.24 | 9.34 | 9.93 | 9.93 | -1.88% | 19,679,684 | 1.16 |
| Oct 22, 2026 | 10.10 | 10.52 | 10.10 | 10.12 | 10.12 | -6.12% | 17,800,104 | 1.06 |
| Oct 21, 2026 | 11.91 | 11.91 | 10.78 | 10.78 | 10.78 | -9.94% | 19,641,324 | 1.19 |
| Oct 20, 2026 | 13.19 | 13.19 | 11.70 | 11.97 | 11.97 | -1.07% | 31,457,793 | 1.95 |
| Oct 19, 2026 | 12.00 | 12.89 | 11.41 | 12.10 | 12.10 | +3.24% | 63,508,797 | 4.14 |
| Oct 16, 2026 | 10.50 | 11.72 | 10.10 | 11.72 | 11.72 | +9.94% | 51,748,594 | 3.55 |
| Oct 15, 2026 | 10.90 | 11.44 | 10.36 | 10.66 | 10.66 | -3.18% | 32,041,775 | 2.26 |
| Oct 14, 2026 | 10.45 | 11.26 | 10.39 | 11.01 | 11.01 | -4.59% | 97,959,688 | 7.65 |
| Oct 13, 2026 | 12.82 | 12.88 | 11.54 | 11.54 | 11.54 | -9.98% | 13,966,054 | 1.10 |
| Oct 12, 2026 | 14.40 | 15.41 | 12.82 | 12.82 | 12.82 | -9.97% | 41,505,551 | 3.46 |
| Oct 09, 2026 | 13.66 | 15.02 | 13.36 | 14.24 | 14.24 | +4.25% | 118,937,578 | 11.66 |
| Oct 08, 2026 | 15.75 | 16.34 | 13.49 | 13.66 | 13.66 | -8.81% | 147,597,594 | 18.60 |
| Oct 07, 2026 | 13.85 | 14.98 | 13.80 | 14.98 | 14.98 | +9.99% | 10,454,772 | 1.33 |
| Oct 06, 2026 | 12.66 | 13.62 | 12.04 | 13.62 | 13.62 | +9.93% | 34,427,254 | 4.66 |
| Oct 05, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | +9.94% | 3,491,440 | 0.47 |
| Oct 02, 2026 | 10.40 | 11.27 | 10.34 | 11.27 | 11.27 | +9.95% | 9,440,351 | 1.27 |
| Oct 01, 2026 | 9.16 | 11.17 | 9.15 | 10.25 | 10.25 | +0.89% | 62,487,848 | 9.43 |
| Sep 30, 2026 | 10.31 | 11.11 | 10.16 | 10.16 | 10.16 | -9.91% | 2,960,262 | 0.44 |
| Sep 29, 2026 | 11.28 | 12.51 | 11.28 | 11.28 | 11.28 | -9.94% | 20,536,928 | 3.20 |
| Sep 28, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -9.98% | 851,896 | 0.13 |
| Sep 25, 2026 | 13.91 | 13.92 | 13.91 | 13.91 | 13.91 | -9.99% | 6,575,963 | 1.01 |
| Sep 24, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -9.97% | 478,999 | 0.07 |
| Sep 23, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -9.97% | 527,763 | 0.08 |
| Sep 22, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -9.97% | 319,694 | 0.05 |
| Sep 21, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -9.97% | 303,006 | 0.04 |
| Sep 18, 2026 | 23.89 | 25.02 | 23.52 | 23.52 | 23.52 | -9.99% | 1,899,943 | 0.27 |
| Sep 17, 2026 | 29.03 | 29.03 | 26.13 | 26.13 | 26.13 | -9.97% | 6,112,042 | 0.84 |
| Sep 16, 2026 | 30.97 | 30.97 | 27.80 | 29.03 | 29.03 | -5.26% | 62,909,524 | 9.80 |
| Sep 15, 2026 | 32.50 | 32.92 | 30.64 | 30.64 | 30.64 | -5.73% | 3,601,989 | 0.55 |
| Sep 14, 2026 | 34.14 | 34.47 | 32.44 | 32.50 | 32.50 | -5.95% | 2,802,221 | 0.43 |
| Sep 11, 2026 | 34.69 | 35.05 | 33.58 | 34.56 | 34.56 | +0.16% | 17,017,594 | 2.63 |
| Sep 10, 2026 | 35.47 | 35.47 | 34.17 | 34.50 | 34.50 | -1.50% | 2,038,223 | 0.31 |
| Sep 09, 2026 | 35.19 | 36.28 | 34.92 | 35.03 | 35.03 | -0.47% | 2,734,255 | 0.41 |
| Sep 08, 2026 | 34.56 | 36.00 | 34.39 | 35.19 | 35.19 | +1.77% | 4,336,313 | 0.64 |
| Sep 07, 2026 | 35.53 | 35.58 | 34.56 | 34.58 | 34.58 | -1.58% | 2,502,212 | 0.36 |
