Singapore markets open in 7 hours 48 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,044.43 +26.04 (+0.52%) Dow
38,106.59 +203.30 (+0.54%) Nasdaq
15,756.80 +151.32 (+0.97%) Bitcoin USD
59,007.88 +2,170.48 (+3.82%) CMC Crypto 200
1,272.02 +1.28 (+0.10%)
Klimasan Klima Sanayi ve Ticaret A.S. (KLMSN.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 33.80 | 36.82 | 33.80 | 36.82 | 36.82 | 3,429,253 |
| 30 Apr 2024 | 32.28 | 35.52 | 32.08 | 33.48 | 33.48 | 2,382,063 |
| 29 Apr 2024 | 32.20 | 32.80 | 31.94 | 32.30 | 32.30 | 585,385 |
| 26 Apr 2024 | 32.14 | 32.26 | 31.02 | 32.20 | 32.20 | 847,975 |
| 25 Apr 2024 | 32.18 | 32.38 | 31.50 | 32.08 | 32.08 | 804,659 |
| 24 Apr 2024 | 33.12 | 33.80 | 31.72 | 31.98 | 31.98 | 805,160 |
| 22 Apr 2024 | 32.80 | 33.90 | 32.80 | 33.12 | 33.12 | 932,383 |
| 19 Apr 2024 | 32.70 | 33.08 | 31.98 | 32.84 | 32.84 | 534,410 |
| 18 Apr 2024 | 33.00 | 33.18 | 31.94 | 32.70 | 32.70 | 540,202 |
| 17 Apr 2024 | 33.98 | 34.86 | 32.34 | 32.34 | 32.34 | 1,081,633 |
| 16 Apr 2024 | 33.00 | 34.00 | 32.10 | 33.48 | 33.48 | 1,048,927 |
| 15 Apr 2024 | 32.02 | 33.34 | 31.50 | 33.00 | 33.00 | 1,453,756 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 29.70 | 32.34 | 29.70 | 32.00 | 32.00 | 773,441 |
| 05 Apr 2024 | 28.62 | 29.92 | 28.52 | 29.70 | 29.70 | 661,265 |
| 04 Apr 2024 | 29.46 | 30.16 | 28.40 | 28.40 | 28.40 | 960,443 |
| 03 Apr 2024 | 28.74 | 31.24 | 28.74 | 29.40 | 29.40 | 1,372,790 |
| 02 Apr 2024 | 29.30 | 30.78 | 28.76 | 29.58 | 29.58 | 836,590 |
| 01 Apr 2024 | 30.84 | 30.84 | 28.00 | 29.30 | 29.30 | 857,942 |
| 29 Mar 2024 | 28.30 | 30.78 | 28.22 | 30.30 | 30.30 | 1,085,991 |
| 28 Mar 2024 | 28.32 | 29.06 | 27.94 | 28.18 | 28.18 | 809,306 |
| 27 Mar 2024 | 28.24 | 29.16 | 27.88 | 28.48 | 28.48 | 581,468 |
| 26 Mar 2024 | 29.60 | 29.60 | 28.12 | 28.24 | 28.24 | 690,707 |
| 25 Mar 2024 | 29.98 | 30.38 | 29.18 | 29.24 | 29.24 | 890,038 |
| 22 Mar 2024 | 31.10 | 31.94 | 29.76 | 29.98 | 29.98 | 1,081,925 |
| 21 Mar 2024 | 32.64 | 33.10 | 31.26 | 31.56 | 31.56 | 842,601 |
| 20 Mar 2024 | 31.58 | 32.84 | 31.50 | 32.60 | 32.60 | 829,235 |
| 19 Mar 2024 | 30.58 | 32.14 | 29.90 | 31.58 | 31.58 | 717,258 |
| 18 Mar 2024 | 31.36 | 31.98 | 30.34 | 30.62 | 30.62 | 864,015 |
| 15 Mar 2024 | 30.00 | 32.10 | 30.00 | 31.36 | 31.36 | 1,497,008 |
| 14 Mar 2024 | 30.92 | 31.40 | 30.00 | 30.00 | 30.00 | 1,233,639 |
| 13 Mar 2024 | 31.82 | 32.00 | 30.88 | 31.18 | 31.18 | 1,092,619 |
| 12 Mar 2024 | 33.68 | 33.68 | 30.62 | 31.82 | 31.82 | 2,988,477 |
| 11 Mar 2024 | 37.80 | 39.40 | 33.88 | 33.88 | 33.88 | 2,736,630 |
| 08 Mar 2024 | 38.26 | 38.68 | 36.86 | 37.64 | 37.64 | 1,205,233 |
| 07 Mar 2024 | 36.72 | 40.44 | 36.56 | 38.26 | 38.26 | 2,056,593 |
| 06 Mar 2024 | 37.80 | 37.80 | 35.06 | 36.78 | 36.78 | 1,883,481 |
| 05 Mar 2024 | 35.80 | 39.42 | 35.80 | 37.80 | 37.80 | 2,299,738 |
| 04 Mar 2024 | 36.48 | 37.84 | 35.44 | 35.84 | 35.84 | 1,520,768 |
| 01 Mar 2024 | 35.44 | 36.84 | 34.96 | 36.48 | 36.48 | 1,051,503 |
| 29 Feb 2024 | 36.00 | 36.76 | 34.86 | 35.00 | 35.00 | 807,579 |
| 28 Feb 2024 | 36.80 | 37.20 | 35.78 | 35.78 | 35.78 | 1,122,845 |
| 27 Feb 2024 | 37.30 | 38.62 | 36.20 | 36.74 | 36.74 | 1,777,731 |
| 26 Feb 2024 | 36.10 | 37.70 | 34.82 | 37.30 | 37.30 | 2,533,440 |
| 23 Feb 2024 | 35.18 | 36.10 | 34.78 | 35.96 | 35.96 | 1,255,848 |
| 22 Feb 2024 | 34.02 | 35.48 | 33.50 | 35.18 | 35.18 | 1,567,953 |
| 21 Feb 2024 | 34.48 | 35.30 | 33.68 | 34.02 | 34.02 | 1,672,070 |
| 20 Feb 2024 | 34.30 | 34.30 | 32.60 | 33.80 | 33.80 | 1,646,426 |
| 19 Feb 2024 | 36.52 | 37.40 | 33.66 | 33.98 | 33.98 | 2,225,125 |
| 16 Feb 2024 | 35.70 | 36.60 | 35.16 | 36.38 | 36.38 | 1,171,586 |
| 15 Feb 2024 | 34.26 | 35.84 | 34.26 | 35.58 | 35.58 | 1,228,030 |
| 14 Feb 2024 | 33.96 | 35.06 | 33.08 | 34.24 | 34.24 | 1,224,035 |
| 13 Feb 2024 | 35.52 | 35.68 | 33.76 | 34.04 | 34.04 | 1,376,360 |
| 12 Feb 2024 | 34.34 | 35.38 | 34.08 | 35.36 | 35.36 | 1,490,914 |
| 09 Feb 2024 | 34.40 | 35.00 | 33.56 | 33.96 | 33.96 | 999,738 |
| 08 Feb 2024 | 33.62 | 35.92 | 33.22 | 34.30 | 34.30 | 2,726,438 |
| 07 Feb 2024 | 33.38 | 33.92 | 33.02 | 33.22 | 33.22 | 1,313,013 |
| 06 Feb 2024 | 33.50 | 34.16 | 32.86 | 33.24 | 33.24 | 2,052,400 |
| 05 Feb 2024 | 32.40 | 34.00 | 31.90 | 33.50 | 33.50 | 2,309,101 |
| 02 Feb 2024 | 32.68 | 33.50 | 31.06 | 32.60 | 32.60 | 3,268,170 |
| 01 Feb 2024 | 30.00 | 32.50 | 29.68 | 32.50 | 32.50 | 3,070,569 |
| 31 Jan 2024 | 28.28 | 29.86 | 27.80 | 29.56 | 29.56 | 2,452,489 |
| 30 Jan 2024 | 27.70 | 29.14 | 27.48 | 28.22 | 28.22 | 2,915,937 |
| 29 Jan 2024 | 27.48 | 27.78 | 26.90 | 27.50 | 27.50 | 1,233,081 |
| 26 Jan 2024 | 26.36 | 27.46 | 26.12 | 27.36 | 27.36 | 1,804,898 |
| 25 Jan 2024 | 25.42 | 26.38 | 25.28 | 26.36 | 26.36 | 1,242,360 |
| 24 Jan 2024 | 24.82 | 25.82 | 24.56 | 25.42 | 25.42 | 1,116,173 |
| 23 Jan 2024 | 25.24 | 26.28 | 24.72 | 24.78 | 24.78 | 1,932,922 |
| 22 Jan 2024 | 25.06 | 25.56 | 24.98 | 25.18 | 25.18 | 476,531 |
| 19 Jan 2024 | 25.30 | 25.40 | 24.70 | 25.06 | 25.06 | 627,908 |
| 18 Jan 2024 | 25.30 | 25.94 | 24.96 | 25.28 | 25.28 | 934,346 |
| 17 Jan 2024 | 24.30 | 25.60 | 24.22 | 25.28 | 25.28 | 1,482,834 |
| 16 Jan 2024 | 24.26 | 24.80 | 24.12 | 24.46 | 24.46 | 593,697 |
| 15 Jan 2024 | 23.90 | 24.64 | 23.88 | 24.26 | 24.26 | 638,083 |
| 12 Jan 2024 | 24.02 | 24.16 | 23.30 | 24.00 | 24.00 | 789,209 |
| 11 Jan 2024 | 23.92 | 24.16 | 23.64 | 23.96 | 23.96 | 881,186 |
| 10 Jan 2024 | 23.12 | 24.24 | 23.12 | 23.92 | 23.92 | 924,708 |
| 09 Jan 2024 | 23.46 | 23.90 | 22.96 | 23.36 | 23.36 | 1,128,873 |
| 08 Jan 2024 | 22.68 | 24.00 | 22.68 | 23.40 | 23.40 | 1,367,390 |
| 05 Jan 2024 | 22.58 | 22.88 | 22.46 | 22.66 | 22.66 | 418,855 |
| 04 Jan 2024 | 22.06 | 22.60 | 21.94 | 22.48 | 22.48 | 377,272 |
| 03 Jan 2024 | 23.06 | 23.14 | 22.20 | 22.20 | 22.20 | 536,039 |
| 02 Jan 2024 | 22.12 | 23.48 | 22.12 | 23.22 | 23.22 | 1,132,210 |
| 29 Dec 2023 | 21.48 | 22.12 | 21.40 | 21.96 | 21.96 | 649,442 |
| 28 Dec 2023 | 21.20 | 21.80 | 21.20 | 21.44 | 21.44 | 718,081 |
| 27 Dec 2023 | 21.80 | 21.86 | 21.04 | 21.16 | 21.16 | 880,283 |
| 26 Dec 2023 | 22.68 | 23.12 | 21.78 | 21.78 | 21.78 | 1,022,645 |
| 25 Dec 2023 | 22.00 | 23.08 | 21.10 | 22.50 | 22.50 | 1,751,260 |
| 22 Dec 2023 | 22.40 | 22.70 | 21.80 | 22.10 | 22.10 | 743,236 |
| 21 Dec 2023 | 22.06 | 22.80 | 21.50 | 22.46 | 22.46 | 762,971 |
| 20 Dec 2023 | 23.50 | 23.50 | 22.02 | 22.14 | 22.14 | 859,366 |
| 19 Dec 2023 | 23.58 | 23.86 | 23.10 | 23.12 | 23.12 | 980,891 |
| 18 Dec 2023 | 24.84 | 25.32 | 23.00 | 23.70 | 23.70 | 2,628,785 |
| 15 Dec 2023 | 22.62 | 24.44 | 22.36 | 24.44 | 24.44 | 2,006,106 |
| 14 Dec 2023 | 22.00 | 22.50 | 21.50 | 22.22 | 22.22 | 659,094 |
| 13 Dec 2023 | 22.70 | 22.82 | 21.60 | 21.80 | 21.80 | 1,033,772 |
| 12 Dec 2023 | 23.10 | 23.24 | 22.56 | 23.00 | 23.00 | 796,561 |
| 11 Dec 2023 | 23.46 | 23.96 | 22.72 | 23.10 | 23.10 | 952,562 |
| 08 Dec 2023 | 23.32 | 24.26 | 23.20 | 23.80 | 23.80 | 2,009,058 |
| 07 Dec 2023 | 23.20 | 23.48 | 22.26 | 23.30 | 23.30 | 1,026,103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.