TipRanks
Go Ultimate55% OFF

Kaleseramik Canakkale Kalebodur Seramik A.S. (KLSER) Historical Prices

TR:KLSER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.4813.0012.0612.0612.06-10.00%1,640,0871.63
Oct 29, 202613.4014.6413.4013.4013.40+0.00%00.00
Oct 28, 202614.3014.6413.4013.4013.40-9.95%1,464,3261.46
Oct 27, 202615.3615.4714.8014.8814.88-3.44%679,1060.68
Oct 26, 202615.0315.7215.0315.4115.41+0.33%340,2300.34
Oct 23, 202616.0116.2115.0515.3615.36-4.00%802,2150.80
Oct 22, 202616.6916.7016.0016.0016.00-4.19%448,4810.44
Oct 21, 202617.0217.0416.6916.7016.70-1.88%393,3280.38
Oct 20, 202616.7217.1116.6117.0217.02+1.79%341,6090.33
Oct 19, 202617.6117.6416.7216.7216.72-5.05%600,7620.57
Oct 16, 202618.1218.1217.4817.6117.61-2.87%469,8800.44
Oct 15, 202618.4418.5018.0918.1318.13-1.68%528,3550.50
Oct 14, 202618.8918.9018.4418.4418.44-2.07%477,9910.45
Oct 13, 202618.8118.9218.7618.8318.83+0.11%264,5950.24
Oct 12, 202619.7019.7018.7918.8118.81-2.03%375,4670.35
Oct 09, 202618.7319.4018.7319.2019.20+2.51%436,8400.40
Oct 08, 202618.4918.7618.3018.7318.73+2.07%644,6140.59
Oct 07, 202619.0419.1118.3518.3518.35-3.62%552,3310.50
Oct 06, 202619.1719.2919.0119.0419.04-0.57%326,5190.30
Oct 05, 202619.1419.6019.0519.1519.15+0.05%461,2060.41
Oct 02, 202619.5019.5319.0619.1419.14-1.59%749,1290.67
Oct 01, 202618.4019.4518.4019.4519.45+5.71%821,4860.72
Sep 30, 202618.9519.1118.3618.4018.40-2.90%690,0810.61
Sep 29, 202618.8419.1418.6818.9518.95+0.58%752,8220.66
Sep 28, 202619.8619.8618.7018.8418.84-5.14%1,067,1740.94
Sep 25, 202619.6919.9319.6919.8619.86+0.86%464,7760.41
Sep 24, 202620.0220.2619.6319.6919.69-1.55%676,7700.58
Sep 23, 202620.4420.6819.9920.0020.00-2.06%885,3040.76
Sep 22, 202620.1020.5220.0020.4220.42+1.59%859,7500.71
Sep 21, 202620.5420.5419.5220.1020.10-2.14%1,169,9810.97
Sep 18, 202621.3821.3820.3820.5420.54-3.93%1,141,7250.94
Sep 17, 202621.3021.7421.1221.3821.38+0.47%1,240,5461.02
Sep 16, 202622.5822.7021.2221.2821.28-5.76%1,474,0921.20
Sep 15, 202622.9023.0422.5822.5822.58-1.05%1,044,3930.85
Sep 14, 202623.3023.3422.8222.8222.82-2.06%814,2800.66
Sep 11, 202623.4823.5223.2623.3023.30-0.34%770,3750.62
Sep 10, 202623.8423.8823.3623.3823.38-1.93%842,2490.67
Sep 09, 202623.7224.1223.6623.8423.84+0.51%1,133,3410.89
Sep 08, 202623.7023.8223.3223.7223.72+0.34%1,005,0740.78
Sep 07, 202622.9823.8622.9423.6423.64+2.87%1,284,2550.95
Sep 04, 202622.9423.1422.7422.9822.98+0.35%1,240,1600.91
Sep 03, 202623.5823.5822.9022.9022.90-2.05%1,312,6180.96
Sep 02, 202623.8423.8423.1823.3823.38-1.93%1,043,9270.75
Sep 01, 202624.2824.5023.7423.8423.84-1.81%1,079,6870.76
Aug 31, 202624.6224.7624.2424.2824.28-1.38%1,151,0250.77
Aug 28, 202624.7824.8824.6224.6224.62-0.57%700,8760.44
Aug 27, 202625.0425.2024.7624.7624.76-0.96%930,4650.56
Aug 26, 202624.7625.2824.7625.0025.00+0.97%1,210,4440.74
Aug 25, 202624.9625.1224.7024.7624.76-0.80%911,4630.56
Aug 24, 202625.3425.5224.9624.9624.96-1.34%1,768,1391.11