KLRHO
KİLER HOLDİNG A.Ş. (KLRHO)
14.980
₺
+1.360 (%+9.99)
KLRHO: KİLER HOLDİNG A.Ş. Historical Data
Historical price data, yearly archive and performance analysis for KİLER HOLDİNG A.Ş..
Historical Chart
Loading chart...
Average
OPEN 45.3506
CLOSE 45.7693
Low
LOW 12.5
High
HIGH 189.3056
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 18.3222 | 18.7333 | 18.2556 | 18.6778 |
| 01/02/2025 | 18.6889 | 18.8667 | 18.0778 | 18.0778 |
| 01/05/2025 | 18.0889 | 18.4667 | 17.8333 | 17.9667 |
| 01/06/2025 | 17.9667 | 18.0556 | 17.3778 | 17.3778 |
| 01/07/2025 | 17.6111 | 17.6333 | 16.9444 | 16.9444 |
| 01/08/2025 | 16.9778 | 17.2 | 16.7778 | 17.2 |
| 01/09/2025 | 17.2 | 18.2111 | 17 | 17.3778 |
| 01/12/2025 | 17.3778 | 17.7889 | 16.8889 | 16.9 |
| 01/13/2025 | 17.1667 | 17.4 | 16.9 | 17.0222 |
| 01/14/2025 | 17.2778 | 17.2889 | 16.8778 | 17.2222 |
| 01/15/2025 | 17.2222 | 17.7111 | 17.0556 | 17.2 |
| 01/16/2025 | 17.2 | 17.5111 | 17 | 17.3111 |
| 01/19/2025 | 17.4778 | 17.4889 | 17.1 | 17.1556 |
| 01/20/2025 | 17.0556 | 17.6333 | 16.9444 | 17.5111 |
| 01/21/2025 | 17.4333 | 17.6222 | 17.1 | 17.1111 |
| 01/22/2025 | 17.2222 | 17.3444 | 17.0111 | 17.1667 |
| 01/23/2025 | 17.1556 | 17.1778 | 16.8667 | 16.9556 |
| 01/26/2025 | 16.9778 | 17.1889 | 16.6111 | 16.8333 |
| 01/27/2025 | 16.8333 | 16.9556 | 16.5333 | 16.5333 |
| 01/28/2025 | 16.6556 | 16.6889 | 16.0333 | 16.0444 |
| 01/29/2025 | 16.0111 | 16.3778 | 15.8889 | 16.1778 |
| 01/30/2025 | 16.1333 | 16.5778 | 16.0333 | 16.1333 |
| 02/02/2025 | 15.9778 | 16.1111 | 15.6111 | 15.6889 |
| 02/03/2025 | 15.6667 | 15.9556 | 15.6667 | 15.8444 |
| 02/04/2025 | 15.8333 | 15.8333 | 15.4222 | 15.4778 |
| 02/05/2025 | 15.4778 | 15.6778 | 14.7222 | 15.6222 |
| 02/06/2025 | 15.5667 | 16.1556 | 15.3111 | 15.8333 |
| 02/09/2025 | 15.8333 | 16.1111 | 15.4222 | 15.5556 |
| 02/10/2025 | 15.5556 | 15.6778 | 15.2444 | 15.4111 |
| 02/11/2025 | 15.5556 | 15.5556 | 15.1556 | 15.3333 |
| 02/12/2025 | 15.3333 | 15.6667 | 15.2222 | 15.6667 |
| 02/13/2025 | 15.6667 | 16 | 15.3667 | 15.7222 |
| 02/16/2025 | 15.6333 | 15.7667 | 15.3444 | 15.5778 |
| 02/17/2025 | 15.5778 | 16 | 15 | 15.2222 |
| 02/18/2025 | 15.2222 | 15.3889 | 15.0444 | 15.1667 |
| 02/19/2025 | 15.2333 | 15.2333 | 15.0111 | 15.0667 |
| 02/20/2025 | 15.1667 | 15.1667 | 14.5556 | 14.5556 |
| 02/23/2025 | 14.6333 | 15.2333 | 14.5444 | 15.0444 |
| 02/24/2025 | 15.0333 | 15.1444 | 14.5556 | 14.5556 |
| 02/25/2025 | 14.4667 | 15.8333 | 14.4667 | 15.2556 |
| 02/26/2025 | 15.2111 | 15.5 | 14.8667 | 14.9 |
| 02/27/2025 | 14.8889 | 15.3 | 14.7556 | 14.9111 |
| 03/02/2025 | 15.0444 | 15.3333 | 14.8333 | 14.8778 |
| 03/03/2025 | 15.0556 | 15.3889 | 14.4444 | 14.5333 |
| 03/04/2025 | 14.6889 | 14.9556 | 14.4444 | 14.8111 |
| 03/05/2025 | 14.8889 | 15.3444 | 14.8889 | 15.1 |
| 03/06/2025 | 15.1667 | 15.6111 | 15.0222 | 15.3778 |
| 03/09/2025 | 15.5 | 15.5889 | 15.1556 | 15.1667 |
| 03/10/2025 | 15 | 15.2778 | 14.5444 | 14.6667 |
| 03/11/2025 | 14.6667 | 15.2111 | 14.3444 | 14.6333 |
| 03/12/2025 | 14.6333 | 15.2222 | 14.5556 | 14.7 |
| 03/13/2025 | 15 | 15.1444 | 14.7778 | 14.9667 |
| 03/16/2025 | 14.9 | 15.4556 | 14.8889 | 15.2889 |
| 03/17/2025 | 15.3333 | 15.3778 | 14.8444 | 15.1111 |
| 03/18/2025 | 14.2778 | 15 | 13.6 | 14.0111 |
| 03/19/2025 | 14.0111 | 14.4222 | 13.3444 | 13.8889 |
| 03/20/2025 | 13.7111 | 13.8222 | 12.5 | 13.0889 |
| 03/23/2025 | 12.7889 | 13.4444 | 12.5333 | 13.3 |
| 03/24/2025 | 13.5889 | 13.7111 | 13.2444 | 13.5889 |
| 03/25/2025 | 13.5889 | 13.6556 | 13.2444 | 13.2778 |
| 03/26/2025 | 13.4 | 13.7222 | 13.2778 | 13.4333 |
| 03/27/2025 | 13.4111 | 13.6111 | 13.1 | 13.3333 |
| 04/01/2025 | 13.3333 | 13.4444 | 13.1889 | 13.2556 |
| 04/02/2025 | 13.2222 | 13.6 | 13.2222 | 13.2778 |
| 04/03/2025 | 13.3889 | 13.5444 | 13.1111 | 13.3333 |
| 04/06/2025 | 13.2444 | 14.6667 | 12.8889 | 14.6667 |
| 04/07/2025 | 15.4 | 15.6889 | 14.8444 | 15.0222 |
| 04/08/2025 | 15.3889 | 15.6222 | 14.6889 | 15.1 |
| 04/09/2025 | 15.4333 | 15.4889 | 14.9222 | 14.9222 |
| 04/10/2025 | 14.8333 | 16.4111 | 14.5556 | 16.1111 |
| 04/13/2025 | 16.7111 | 17.2 | 16.1333 | 16.1333 |
| 04/14/2025 | 16.4889 | 16.7222 | 15.8333 | 15.9778 |
| 04/15/2025 | 16.3444 | 16.6667 | 15.5667 | 15.8222 |
| 04/16/2025 | 15.6667 | 16.3889 | 14.9 | 15.5889 |
| 04/17/2025 | 15.7222 | 15.7889 | 15.1556 | 15.1556 |
| 04/20/2025 | 15.5556 | 15.7444 | 14.9444 | 14.9444 |
| 04/21/2025 | 15.1444 | 15.9 | 14.8889 | 15.1 |
| 04/23/2025 | 15.1444 | 15.2778 | 14.8222 | 14.9667 |
| 04/24/2025 | 15.0111 | 15.7111 | 14.9556 | 14.9778 |
| 04/27/2025 | 15 | 15 | 14.6778 | 14.7333 |
| 04/28/2025 | 14.7333 | 14.8222 | 14.5111 | 14.6556 |
| 04/29/2025 | 14.6556 | 14.8111 | 14.2333 | 14.2333 |
| 05/01/2025 | 14.2222 | 15.2778 | 14.2111 | 14.6333 |
| 05/04/2025 | 14.9889 | 15.9556 | 14.7333 | 15.8222 |
| 05/05/2025 | 15.9 | 16.8222 | 15.6333 | 16.4444 |
| 05/06/2025 | 16.6111 | 16.7222 | 15.5556 | 15.5556 |
| 05/07/2025 | 15.7 | 15.7111 | 15.0778 | 15.2333 |
| 05/08/2025 | 15 | 16.7556 | 15 | 16.7111 |
| 05/11/2025 | 16.8889 | 16.8889 | 15.7222 | 15.7222 |
| 05/12/2025 | 15.7778 | 16.0333 | 15.4333 | 15.4444 |
| 05/13/2025 | 15.4778 | 16.9889 | 15.4778 | 16.9889 |
| 05/14/2025 | 18.6778 | 18.6778 | 18.6778 | 18.6778 |
| 05/15/2025 | 20.5444 | 20.5444 | 20.5444 | 20.5444 |
| 05/19/2025 | 22.5889 | 22.5889 | 22.5889 | 22.5889 |
| 05/20/2025 | 24.2778 | 24.8444 | 21.2667 | 24.8444 |
| 05/21/2025 | 24.8444 | 27.3222 | 24.8444 | 27.3222 |
| 05/22/2025 | 27.4778 | 27.6444 | 24.8667 | 26.3333 |
| 05/25/2025 | 26.3333 | 26.6667 | 25.0556 | 25.1222 |
| 05/26/2025 | 25.5333 | 27.6333 | 24.8333 | 27.6333 |
| 05/27/2025 | 28.8889 | 30.3056 | 26.6667 | 29.0556 |
| 05/28/2025 | 28.8889 | 29.6944 | 27.7778 | 29.6944 |
| 05/29/2025 | 30.5556 | 32.6111 | 28.2778 | 31.1389 |
| 06/01/2025 | 30.5833 | 32.1944 | 29.6111 | 31.8056 |
| 06/02/2025 | 31.8056 | 34.8889 | 31.3889 | 34.3056 |
| 06/03/2025 | 34.4444 | 37.4722 | 33 | 37.2778 |
| 06/04/2025 | 37.2778 | 40.6944 | 36.7778 | 40.2778 |
| 06/09/2025 | 40.2778 | 40.5 | 38.0556 | 38.8889 |
| 06/10/2025 | 38.8889 | 39.6667 | 36.3889 | 36.3889 |
| 06/11/2025 | 36.2222 | 40.0278 | 36 | 36.25 |
| 06/12/2025 | 34.8333 | 37.7778 | 33.3333 | 36.8333 |
| 06/15/2025 | 37.2222 | 39.1667 | 35.1111 | 36.9444 |
| 06/16/2025 | 36.9444 | 38.1389 | 36.0833 | 36.75 |
| 06/17/2025 | 36.1944 | 39.2778 | 36.1944 | 37.3889 |
| 06/18/2025 | 37.6389 | 38.1667 | 36.6667 | 36.8056 |
| 06/19/2025 | 37.2222 | 40.4722 | 36.9444 | 38.8611 |
| 06/22/2025 | 37.9167 | 42.3056 | 37.7778 | 41.5278 |
| 06/23/2025 | 42.5278 | 44.0278 | 39.4722 | 39.8889 |
| 06/24/2025 | 40.3333 | 41.4167 | 39.3889 | 40.8056 |
| 06/25/2025 | 40.8056 | 43.8056 | 40.3333 | 42.8333 |
| 06/26/2025 | 43.0278 | 43.6389 | 42.4444 | 42.9722 |
| 06/29/2025 | 42.9722 | 46.0556 | 38.6944 | 38.9444 |
| 06/30/2025 | 38.9444 | 40.5556 | 37.6667 | 38.4444 |
| 07/01/2025 | 38.5 | 39.8056 | 37.1667 | 38.3056 |
| 07/02/2025 | 38.8889 | 39.4444 | 37.8333 | 37.8611 |
| 07/03/2025 | 37.8056 | 39.3333 | 35.9167 | 39.1389 |
| 07/06/2025 | 38.6667 | 39.7222 | 37.5556 | 37.7778 |
| 07/07/2025 | 37.8056 | 39.1111 | 37.8056 | 38.0556 |
| 07/08/2025 | 38.7778 | 39.5278 | 38.1944 | 38.6111 |
| 07/09/2025 | 38.6111 | 39.0278 | 36.9722 | 37.1111 |
| 07/10/2025 | 37.2222 | 39.0833 | 36.8056 | 38.1111 |
| 07/13/2025 | 38.2778 | 39.6944 | 38.0556 | 39.3056 |
| 07/15/2025 | 39.3056 | 40 | 38.3889 | 38.3889 |
| 07/16/2025 | 39.0833 | 39.5278 | 38.4167 | 38.7222 |
| 07/17/2025 | 38.7222 | 39.5556 | 38.5278 | 39.0278 |
| 07/20/2025 | 39.0833 | 40.2778 | 38 | 38.2222 |
| 07/21/2025 | 38.3333 | 38.8611 | 37.7778 | 38.1111 |
| 07/22/2025 | 38.6944 | 38.9444 | 35.8056 | 36 |
| 07/23/2025 | 36.1111 | 37.2222 | 33.4722 | 36.1111 |
| 07/24/2025 | 36.2222 | 36.5833 | 35.2778 | 35.3056 |
| 07/27/2025 | 35.4167 | 38.1389 | 35.3333 | 37.75 |
| 07/28/2025 | 37.7778 | 40 | 36.0833 | 37.1944 |
| 07/29/2025 | 37.1944 | 37.7778 | 35.5556 | 35.5556 |
| 07/30/2025 | 35.6111 | 36.1111 | 34.1111 | 34.5556 |
| 07/31/2025 | 34.5556 | 35.3611 | 33.8611 | 34.3611 |
| 08/03/2025 | 34.5556 | 37.7778 | 34.5556 | 37.7778 |
| 08/04/2025 | 38.5556 | 38.8889 | 36.3611 | 36.8611 |
| 08/05/2025 | 37.2222 | 37.3333 | 36.3056 | 37.1667 |
| 08/06/2025 | 37.6944 | 37.6944 | 35.6944 | 35.6944 |
| 08/07/2025 | 35.9167 | 36.4167 | 34.6389 | 34.7222 |
| 08/10/2025 | 34.7222 | 35.6944 | 34.4167 | 34.8889 |
| 08/11/2025 | 35.1111 | 36.5 | 34.8611 | 35.8333 |
| 08/12/2025 | 35.8333 | 37.2222 | 35.8056 | 36.5833 |
| 08/13/2025 | 37.6111 | 37.6111 | 35.2778 | 35.3611 |
| 08/14/2025 | 35 | 35.9444 | 34.8611 | 35.75 |
| 08/17/2025 | 36.6667 | 36.6667 | 35.3889 | 35.9167 |
| 08/18/2025 | 35.9167 | 39.5 | 35.4722 | 38.5833 |
| 08/19/2025 | 38.4444 | 38.5556 | 34.7778 | 35.1111 |
| 08/20/2025 | 35.25 | 38.6111 | 33.75 | 35.6944 |
| 08/21/2025 | 35.6944 | 37.0556 | 35.3333 | 35.3333 |
| 08/24/2025 | 36.1944 | 38 | 36.1944 | 37.2778 |
| 08/25/2025 | 37.3333 | 37.4722 | 35.4722 | 37.3611 |
| 08/26/2025 | 37.3611 | 37.3611 | 35.6111 | 35.6111 |
| 08/27/2025 | 35.6944 | 36.6111 | 35.5556 | 35.6389 |
| 08/28/2025 | 36.4167 | 36.4167 | 35.5 | 35.6667 |
| 08/31/2025 | 37.8056 | 37.8056 | 35.3889 | 36.0556 |
| 09/01/2025 | 36.0556 | 36.5833 | 34.4722 | 35.5556 |
| 09/02/2025 | 35.5556 | 38.1389 | 34.5278 | 37.4444 |
| 09/03/2025 | 37.5556 | 38.3333 | 36.7222 | 37.6111 |
| 09/04/2025 | 38.25 | 38.3333 | 36.8611 | 36.8611 |
| 09/07/2025 | 36.6111 | 39.5556 | 36.1111 | 38.1389 |
| 09/08/2025 | 37.5278 | 38.8889 | 37.1389 | 38.6667 |
| 09/09/2025 | 38.8333 | 39.1389 | 36.3056 | 36.5556 |
| 09/10/2025 | 36.5833 | 36.9444 | 35.1111 | 35.4167 |
| 09/11/2025 | 37.2222 | 38.9444 | 35.25 | 38.9444 |
| 09/14/2025 | 40.2778 | 42.8333 | 40.2778 | 42.8333 |
| 09/15/2025 | 47.1111 | 47.1111 | 47.1111 | 47.1111 |
| 09/16/2025 | 51.8056 | 51.8056 | 49.9444 | 51.8056 |
| 09/17/2025 | 56.9444 | 56.9444 | 50 | 56.9444 |
| 09/18/2025 | 57.7778 | 62.6111 | 54.8889 | 62.6111 |
| 09/21/2025 | 61.1111 | 68.8333 | 59.2222 | 63.2778 |
| 09/22/2025 | 64.3333 | 68.8889 | 61.1667 | 64.1667 |
| 09/23/2025 | 64.1667 | 67.3333 | 63.9444 | 64.7222 |
| 09/24/2025 | 65 | 67.7222 | 64.5556 | 67.0556 |
| 09/25/2025 | 67.7778 | 68.2778 | 60.3889 | 61.6667 |
| 09/28/2025 | 61.6667 | 63.3333 | 59.7778 | 61.7778 |
| 09/29/2025 | 61.7778 | 62.2222 | 60.7778 | 61.6667 |
| 09/30/2025 | 62.2222 | 67.2222 | 60.4444 | 65.0556 |
| 10/01/2025 | 65.0556 | 65.5556 | 60.5 | 65.0556 |
| 10/02/2025 | 65.0556 | 67.7222 | 63.3333 | 65.4444 |
| 10/05/2025 | 65.4444 | 67.3889 | 63.0556 | 67.2222 |
| 10/06/2025 | 67.2222 | 68 | 65.2778 | 67.1111 |
| 10/07/2025 | 65.8889 | 69.0556 | 65.8889 | 68.0556 |
| 10/08/2025 | 68.0556 | 71.4444 | 67 | 71.4444 |
| 10/09/2025 | 71.4444 | 77.7222 | 69.8889 | 77.4444 |
| 10/12/2025 | 76.6667 | 84.1111 | 76.4444 | 83.8889 |
| 10/13/2025 | 83.8889 | 86.1667 | 81.0556 | 85.9444 |
| 10/14/2025 | 85.9444 | 91.6667 | 77.7778 | 77.7778 |
| 10/15/2025 | 77.6667 | 85.5556 | 76.8333 | 82.8889 |
| 10/16/2025 | 83.1111 | 84.8889 | 79.3333 | 83.0556 |
| 10/19/2025 | 82.9444 | 87.3889 | 81.2222 | 86.9444 |
| 10/20/2025 | 88.3333 | 91.2778 | 86.3333 | 90.6111 |
| 10/21/2025 | 90.6667 | 92.5556 | 87.8333 | 91 |
| 10/22/2025 | 90.3333 | 91.6111 | 82.2778 | 82.2778 |
| 10/23/2025 | 84.1667 | 84.7778 | 77.2222 | 80.6667 |
| 10/26/2025 | 80.6667 | 83.5 | 79.5 | 81.7222 |
| 10/27/2025 | 81.5 | 82.3889 | 80.5556 | 80.5556 |
| 10/29/2025 | 80.0556 | 82 | 73.5 | 74.6667 |
| 10/30/2025 | 74.6667 | 77.5556 | 74.5556 | 75.5556 |
| 11/02/2025 | 75.3333 | 75.5556 | 69.1667 | 72.1667 |
| 11/03/2025 | 72.1667 | 79.3333 | 70.5556 | 79.3333 |
| 11/04/2025 | 80.7778 | 81.6667 | 71.5 | 71.5556 |
| 11/05/2025 | 71.5 | 75.2222 | 66.7778 | 74.7778 |
| 11/06/2025 | 74.4444 | 78.8889 | 74.4444 | 75.4444 |
| 11/09/2025 | 75.2778 | 75.8333 | 73 | 73.1667 |
| 11/10/2025 | 72.9444 | 77.8889 | 71.8889 | 76.1111 |
| 11/11/2025 | 76 | 77.2222 | 68.6111 | 70 |
| 11/12/2025 | 72 | 73.6111 | 70.2778 | 71.4444 |
| 11/13/2025 | 71.4444 | 73.5 | 68.1111 | 72.9444 |
| 11/16/2025 | 72.9444 | 76.2222 | 72.8889 | 75.2222 |
| 11/17/2025 | 75.1667 | 82.7222 | 74.3333 | 82.6667 |
| 11/18/2025 | 82.6667 | 87.1111 | 74.5556 | 85.3333 |
| 11/19/2025 | 82.7778 | 85 | 81.2778 | 84.0556 |
| 11/20/2025 | 84.0556 | 86.3333 | 82.1667 | 85.5556 |
| 11/23/2025 | 85.5556 | 94.1111 | 84.8889 | 94.1111 |
| 11/24/2025 | 94.3333 | 96.0556 | 84.9444 | 89.4444 |
| 11/25/2025 | 89.4444 | 92 | 81.6667 | 83.6111 |
| 11/26/2025 | 83.6111 | 86.1111 | 82.5 | 84.8333 |
| 11/27/2025 | 84.8333 | 87.7778 | 83.7222 | 87.7778 |
| 11/30/2025 | 86.1111 | 89.3889 | 83.4444 | 88.4444 |
| 12/01/2025 | 88.0556 | 90.2222 | 87.6111 | 90.0556 |
| 12/02/2025 | 90.0556 | 92.8333 | 90.0556 | 91.7222 |
| 12/03/2025 | 91.7222 | 99.5 | 89.8333 | 95.1111 |
| 12/04/2025 | 95.1111 | 98.9444 | 92.3889 | 98.8889 |
| 12/07/2025 | 98.8889 | 108.6667 | 98.6111 | 107.7222 |
| 12/08/2025 | 105.5556 | 113.3333 | 105.5 | 111.3889 |
| 12/09/2025 | 111.3889 | 121.3889 | 107.2778 | 117.8333 |
| 12/10/2025 | 120 | 128.5556 | 115.2222 | 126.6667 |
| 12/11/2025 | 127.3333 | 135.5556 | 123.3333 | 132.5 |
| 12/14/2025 | 132.7222 | 134.1111 | 120.0556 | 129.4444 |
| 12/15/2025 | 129.4444 | 132.6111 | 119.4444 | 131.9444 |
| 12/16/2025 | 131.9444 | 142.0833 | 131.8333 | 140.9722 |
| 12/17/2025 | 140.9722 | 147.7778 | 139.7222 | 144.7222 |
| 12/18/2025 | 145.2778 | 149.7222 | 138.0556 | 147.9167 |
| 12/21/2025 | 150 | 150 | 142.5 | 146.1111 |
| 12/22/2025 | 145 | 158.8889 | 142.5 | 157.2222 |
| 12/23/2025 | 157.2222 | 172.2222 | 154.7222 | 169.0278 |
| 12/24/2025 | 171.6667 | 179.4444 | 169.4444 | 176.9444 |
| 12/25/2025 | 176.9444 | 185.2778 | 172.0833 | 173.1944 |
| 12/28/2025 | 172.5 | 183.8889 | 167.3611 | 183.6111 |
| 12/29/2025 | 184.7222 | 189.3056 | 172.6389 | 181.1111 |
| 12/30/2025 | 180.5556 | 180.5556 | 167.3611 | 170.1389 |