Kardemir Celik Sanayi AS (KARCL) Price History

Daily open, high, low, close and volume for Kardemir Celik Sanayi AS (KARCL) from 2026-07-31 to 2026-10-12, newest first.

‹ KARCL price and chart

Date	Open	High	Low	Close	Volume
2026-10-12	TRY 57.65	TRY 57.65	TRY 52.70	TRY 57.65	8,801,925
2026-10-09	TRY 49.50	TRY 52.45	TRY 49.00	TRY 52.45	4,705,814
2026-10-08	TRY 39.06	TRY 47.70	TRY 39.06	TRY 47.70	22,875,390
2026-10-07	TRY 43.38	TRY 43.38	TRY 43.38	TRY 43.38	327,529
2026-10-06	TRY 48.20	TRY 48.20	TRY 48.20	TRY 48.20	65,061
2026-10-05	TRY 53.55	TRY 53.55	TRY 53.55	TRY 53.55	111,678
2026-10-02	TRY 59.45	TRY 59.45	TRY 59.45	TRY 59.45	81,702
2026-10-01	TRY 66.05	TRY 66.05	TRY 66.05	TRY 66.05	70,939
2026-09-30	TRY 73.35	TRY 73.35	TRY 73.35	TRY 73.35	37,745
2026-09-29	TRY 81.45	TRY 81.45	TRY 81.45	TRY 81.45	31,015
2026-09-28	TRY 90.45	TRY 90.45	TRY 90.45	TRY 90.45	30,469
2026-09-25	TRY 100.50	TRY 100.50	TRY 100.50	TRY 100.50	32,991
2026-09-24	TRY 111.60	TRY 111.60	TRY 111.60	TRY 111.60	31,599
2026-09-23	TRY 124.00	TRY 124.00	TRY 124.00	TRY 124.00	37,798
2026-09-22	TRY 137.70	TRY 137.70	TRY 137.70	TRY 137.70	24,325
2026-09-21	TRY 153.00	TRY 153.00	TRY 153.00	TRY 153.00	34,825
2026-09-18	TRY 170.00	TRY 170.00	TRY 170.00	TRY 170.00	41,363
2026-09-17	TRY 188.80	TRY 188.80	TRY 188.80	TRY 188.80	3,203,779
2026-09-16	TRY 229.70	TRY 232.90	TRY 209.70	TRY 209.70	1,177,954
2026-09-15	TRY 217.00	TRY 233.00	TRY 217.00	TRY 233.00	3,726,527
2026-09-14	TRY 202.70	TRY 217.20	TRY 202.70	TRY 217.00	3,124,319
2026-09-11	TRY 201.00	TRY 209.90	TRY 195.50	TRY 209.00	3,116,536
2026-09-10	TRY 193.90	TRY 204.00	TRY 190.10	TRY 202.00	2,772,940
2026-09-09	TRY 183.60	TRY 195.00	TRY 178.10	TRY 195.00	3,943,113
2026-09-08	TRY 167.20	TRY 185.70	TRY 160.00	TRY 185.00	7,365,260
2026-09-07	TRY 181.60	TRY 187.00	TRY 176.80	TRY 176.80	3,014,021
2026-09-04	TRY 180.10	TRY 185.10	TRY 175.80	TRY 184.90	6,181,606
2026-09-03	TRY 176.40	TRY 187.00	TRY 158.70	TRY 184.80	11,279,984
2026-09-02	TRY 159.90	TRY 177.10	TRY 156.20	TRY 176.30	5,414,569
2026-09-01	TRY 150.80	TRY 161.60	TRY 143.40	TRY 161.00	4,665,255
2026-08-31	TRY 129.10	TRY 157.20	TRY 129.10	TRY 151.50	26,306,362
2026-08-28	TRY 135.00	TRY 144.30	TRY 131.50	TRY 143.00	7,230,156
2026-08-27	TRY 119.30	TRY 131.20	TRY 115.10	TRY 131.20	13,889,119
2026-08-26	TRY 106.90	TRY 119.30	TRY 104.10	TRY 119.30	18,588,142
2026-08-25	TRY 102.80	TRY 112.20	TRY 94.20	TRY 108.50	8,123,032
2026-08-24	TRY 110.00	TRY 113.20	TRY 102.80	TRY 102.80	6,128,743
2026-08-21	TRY 119.90	TRY 123.80	TRY 104.20	TRY 114.20	19,480,467
2026-08-20	TRY 112.80	TRY 115.70	TRY 107.20	TRY 115.70	9,254,877
2026-08-19	TRY 99.95	TRY 105.20	TRY 99.20	TRY 105.20	14,203,885
2026-08-18	TRY 86.00	TRY 95.70	TRY 82.35	TRY 95.70	6,460,513
2026-08-17	TRY 86.70	TRY 89.65	TRY 82.55	TRY 87.00	8,971,047
2026-08-14	TRY 78.00	TRY 81.50	TRY 75.10	TRY 81.50	11,879,239
2026-08-13	TRY 73.60	TRY 74.10	TRY 71.75	TRY 74.10	6,169,714
2026-08-12	TRY 65.00	TRY 67.40	TRY 62.20	TRY 67.40	13,781,834
2026-08-11	TRY 58.50	TRY 61.30	TRY 55.60	TRY 61.30	29,957,900
2026-08-10	TRY 55.75	TRY 55.75	TRY 55.75	TRY 55.75	9,887,726
2026-08-07	TRY 50.70	TRY 50.70	TRY 50.70	TRY 50.70	4,497,200
2026-08-06	TRY 46.10	TRY 46.10	TRY 46.10	TRY 46.10	7,070,872
2026-08-05	TRY 41.92	TRY 41.92	TRY 41.92	TRY 41.92	75,995,811
2026-08-04	TRY 46.56	TRY 46.56	TRY 46.56	TRY 46.56	13,494,848
2026-08-03	TRY 42.34	TRY 42.34	TRY 42.34	TRY 42.34	3,851,716
2026-07-31	TRY 38.50	TRY 38.50	TRY 38.50	TRY 38.50	5,897,092