Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koc Holdings As ADR (OP: KHOLY )

37.57 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 37.56 38.20 37.51 37.57 1,653 -1.78(-4.52%)
May 30, 2024 39.70 39.70 39.35 39.35 441 -0.59(-1.48%)
May 29, 2024 39.94 39.94 39.94 39.94 504 +1.94(+5.11%)
May 28, 2024 38.79 38.79 38.00 38.00 625 +0.69(+1.85%)
May 24, 2024 37.31 37.31 37.31 37.31 365 -2.10(-5.33%)
May 23, 2024 39.41 39.76 39.41 39.41 588 -1.29(-3.17%)
May 22, 2024 41.78 41.78 40.66 40.70 6,063 -0.25(-0.61%)
May 21, 2024 41.31 41.31 40.74 40.95 2,315 +2.63(+6.86%)
May 20, 2024 38.08 38.35 36.66 38.32 3,612 -0.87(-2.22%)
May 17, 2024 36.88 39.19 36.88 39.19 1,285 +1.50(+3.98%)
May 16, 2024 37.69 37.69 37.69 37.69 332 +0.43(+1.15%)
May 14, 2024 37.26 97 +0.86(+2.36%)
May 10, 2024 36.40 208 -0.52(-1.41%)
May 09, 2024 36.92 36.92 36.92 36.92 458 +0.67(+1.85%)
May 07, 2024 36.25 127 -2.02(-5.28%)
May 06, 2024 38.27 38.27 38.27 38.27 675 +3.52(+10.13%)
May 03, 2024 36.14 36.14 34.75 34.75 1,011 -1.20(-3.34%)
May 02, 2024 36.00 36.00 35.90 35.95 11,369 +1.81(+5.30%)
Apr 30, 2024 34.14 93 -0.81(-2.32%)
Apr 26, 2024 34.95 148 +1.65(+4.95%)
Apr 25, 2024 32.85 33.30 32.85 33.30 2,710 +0.31(+0.94%)
Apr 24, 2024 33.04 33.04 32.99 32.99 18,955 -1.51(-4.38%)
Apr 23, 2024 34.07 34.50 34.05 34.50 14,897 -0.55(-1.57%)
Apr 22, 2024 34.19 35.05 34.19 35.05 15,535 +0.73(+2.13%)
Apr 19, 2024 34.35 34.68 34.32 34.32 2,977 +2.04(+6.32%)
Apr 18, 2024 32.28 32.28 32.28 32.28 320 +0.27(+0.84%)
Apr 16, 2024 32.01 45 -0.54(-1.66%)
Apr 15, 2024 32.55 32.55 32.55 32.55 195 -1.50(-4.41%)
Apr 12, 2024 33.20 34.05 33.20 34.05 3,167 +0.06(+0.18%)
Apr 11, 2024 33.97 33.99 33.97 33.99 476 +0.02(+0.06%)
Apr 09, 2024 33.97 188 -1.57(-4.42%)
Apr 08, 2024 35.54 35.54 35.54 35.54 342 +3.43(+10.68%)
Apr 04, 2024 32.11 137 -0.37(-1.14%)
Apr 02, 2024 32.48 141 +0.39(+1.22%)
Apr 01, 2024 32.09 32.09 32.09 32.09 576 +0.55(+1.73%)
Mar 28, 2024 31.55 31.55 31.55 31.55 514 +1.97(+6.64%)
Mar 27, 2024 29.58 29.58 29.58 29.58 59,382 -2.23(-7.01%)
Mar 22, 2024 31.81 118 +1.16(+3.78%)
Mar 21, 2024 30.67 30.67 29.75 30.65 3,246 +1.77(+6.13%)
Mar 20, 2024 28.88 28.88 28.88 28.88 2,827 +0.08(+0.28%)
Mar 19, 2024 28.80 28.80 28.80 28.80 1,570 +1.79(+6.63%)
Mar 13, 2024 27.01 155 -0.65(-2.35%)
Mar 11, 2024 27.66 95 +1.11(+4.18%)
Mar 08, 2024 26.55 26.55 26.55 26.55 359 -1.16(-4.19%)
Mar 07, 2024 28.30 28.30 26.69 27.71 781 +1.58(+6.04%)
Mar 05, 2024 26.13 41 -0.21(-0.81%)
Feb 29, 2024 26.35 164 -1.26(-4.58%)
Feb 28, 2024 27.61 27.61 27.61 27.61 460 +0.47(+1.73%)
Feb 27, 2024 28.05 28.05 27.14 27.14 531 -0.84(-3.00%)
Feb 26, 2024 29.18 29.18 27.98 27.98 294 -1.02(-3.52%)
Feb 23, 2024 29.00 29.00 29.00 29.00 1,903 +1.68(+6.15%)
Feb 21, 2024 27.32 39 -1.46(-5.09%)
Feb 20, 2024 28.79 28.79 28.79 28.79 335 +1.18(+4.29%)
Feb 15, 2024 27.60 95 +0.00(+0.00%)
Feb 14, 2024 27.60 27.60 27.60 27.60 471 +0.30(+1.10%)
Feb 13, 2024 27.46 27.75 27.30 27.30 818 -0.62(-2.23%)
Feb 12, 2024 27.76 27.95 27.75 27.92 7,403 -0.08(-0.27%)
Feb 09, 2024 27.56 28.34 27.56 28.00 4,590 +0.22(+0.79%)
Feb 08, 2024 27.77 27.80 27.77 27.78 1,786 +0.56(+2.06%)
Feb 07, 2024 27.57 27.57 27.22 27.22 577 -1.04(-3.66%)
Feb 06, 2024 28.01 28.25 28.01 28.25 1,341 -0.45(-1.55%)
Feb 05, 2024 28.74 28.74 26.32 28.70 1,044 -0.29(-1.00%)
Feb 02, 2024 29.03 29.03 27.72 28.99 1,525 -0.01(-0.03%)
Feb 01, 2024 27.40 29.00 27.40 29.00 532 +1.81(+6.66%)
Jan 31, 2024 27.19 27.19 27.19 27.19 191 +0.49(+1.84%)
Jan 30, 2024 26.70 26.70 26.70 26.70 388 +0.66(+2.53%)
Jan 29, 2024 27.44 27.44 26.00 26.04 2,165 -0.31(-1.18%)
Jan 26, 2024 26.02 26.35 26.02 26.35 346 +1.25(+4.98%)
Jan 22, 2024 25.10 111 -1.17(-4.45%)
Jan 19, 2024 26.27 26.27 26.27 26.27 227 +1.71(+6.96%)
Jan 18, 2024 26.27 26.52 24.56 24.56 2,372 -0.96(-3.76%)
Jan 17, 2024 25.52 25.52 25.52 25.52 352 -0.55(-2.11%)
Jan 16, 2024 25.40 26.07 25.40 26.07 3,631 +0.67(+2.64%)
Jan 11, 2024 25.40 294 +1.35(+5.61%)
Jan 09, 2024 24.05 93 +1.30(+5.71%)
Jan 08, 2024 22.75 22.75 22.75 22.75 557 +0.23(+1.02%)
Jan 04, 2024 22.52 171 -0.48(-2.09%)
Jan 03, 2024 23.05 23.05 22.82 23.00 707 -0.82(-3.44%)
Jan 02, 2024 23.82 23.82 23.82 23.82 470 -0.43(-1.77%)
Dec 28, 2023 24.25 168 +1.25(+5.43%)
Dec 27, 2023 23.60 23.60 23.00 23.00 423 -0.17(-0.71%)
Dec 20, 2023 23.17 239 -1.87(-7.49%)
Dec 18, 2023 25.04 191 +1.01(+4.20%)
Dec 15, 2023 24.03 25.96 24.03 24.03 1,503 -0.62(-2.52%)
Dec 14, 2023 24.56 24.65 23.36 24.65 1,636 +1.27(+5.43%)
Dec 13, 2023 23.58 23.58 23.38 23.38 1,248 -0.47(-1.97%)
Dec 11, 2023 23.85 228 -0.65(-2.65%)
Dec 06, 2023 24.50 203 -0.51(-2.04%)
Dec 05, 2023 25.46 25.50 24.66 25.01 1,250 -0.65(-2.53%)
Dec 01, 2023 25.66 410 +0.66(+2.64%)
Nov 29, 2023 25.00 100 -0.20(-0.79%)
Nov 28, 2023 25.20 25.20 25.20 25.20 253 -0.20(-0.79%)
Nov 24, 2023 25.40 149 -0.06(-0.24%)
Nov 21, 2023 25.46 39 +1.01(+4.15%)
Nov 20, 2023 24.45 24.45 24.45 24.45 329 -0.82(-3.26%)
Nov 17, 2023 24.98 25.27 24.98 25.27 528 +0.77(+3.14%)
Nov 15, 2023 24.50 278 +0.67(+2.81%)
Nov 14, 2023 24.44 24.44 23.83 23.83 1,075 +0.67(+2.89%)
Nov 13, 2023 23.69 23.86 23.16 23.16 4,046 -0.79(-3.30%)
Nov 08, 2023 23.95 109 -0.78(-3.15%)
Nov 07, 2023 25.19 25.19 24.73 24.73 386 -0.63(-2.48%)
Nov 06, 2023 25.36 25.36 25.36 25.36 759 +0.97(+3.98%)
Nov 01, 2023 24.39 44 +0.35(+1.47%)
Oct 31, 2023 24.00 24.04 23.86 24.04 1,014 -0.24(-1.00%)
Oct 30, 2023 24.28 24.28 24.02 24.28 919 -0.69(-2.76%)
Oct 26, 2023 24.97 131 +0.55(+2.25%)
Oct 25, 2023 24.42 24.51 24.42 24.42 789 -0.87(-3.44%)
Oct 24, 2023 25.82 25.82 25.29 25.29 1,167 +0.49(+1.98%)
Oct 23, 2023 24.50 24.80 24.50 24.80 1,252 +0.30(+1.22%)
Oct 20, 2023 25.23 25.23 24.50 24.50 1,643 -0.35(-1.41%)
Oct 19, 2023 24.85 25.50 24.85 24.85 1,516 -0.68(-2.66%)
Oct 18, 2023 25.53 25.53 25.53 25.53 274 -0.68(-2.59%)
Oct 16, 2023 26.21 136 +0.38(+1.47%)
Oct 13, 2023 26.67 26.67 25.59 25.83 2,939 -1.31(-4.81%)
Oct 12, 2023 27.14 27.14 27.14 27.14 360 -0.05(-0.18%)
Oct 11, 2023 27.18 27.18 27.18 27.18 679 -0.71(-2.54%)
Oct 10, 2023 27.89 27.89 27.89 27.89 491 -0.11(-0.38%)
Oct 09, 2023 27.93 28.00 27.93 28.00 454 -0.40(-1.41%)
Oct 06, 2023 28.40 28.40 28.40 28.40 370 +0.23(+0.83%)
Oct 05, 2023 27.62 28.34 27.62 28.16 491 +0.38(+1.35%)
Oct 03, 2023 27.79 225 +1.29(+4.89%)
Sep 29, 2023 26.50 413 +0.32(+1.24%)
Sep 28, 2023 26.17 26.17 25.90 26.17 427 +0.80(+3.13%)
Sep 27, 2023 25.38 25.38 25.38 25.38 367 -0.20(-0.80%)
Sep 26, 2023 25.32 25.58 25.32 25.58 19,675 -0.11(-0.42%)
Sep 25, 2023 25.69 25.69 25.69 25.69 588 +0.79(+3.17%)
Sep 21, 2023 24.90 141 +0.51(+2.10%)
Sep 20, 2023 24.39 24.39 24.39 24.39 264 -0.14(-0.58%)
Sep 19, 2023 24.64 24.70 24.49 24.53 5,031 -0.47(-1.88%)
Sep 18, 2023 24.78 25.00 24.00 25.00 3,075 -0.75(-2.91%)
Sep 15, 2023 25.02 26.02 25.02 25.75 17,110 -0.03(-0.11%)
Sep 14, 2023 25.78 25.78 25.78 25.78 505 -0.20(-0.78%)
Sep 13, 2023 26.14 26.14 25.44 25.98 17,080 -0.52(-1.96%)
Sep 12, 2023 26.50 26.50 26.40 26.50 3,149 -0.26(-0.97%)
Sep 08, 2023 26.76 124 +0.43(+1.63%)
Sep 07, 2023 26.33 26.33 26.33 26.33 463 -0.30(-1.13%)
Sep 06, 2023 26.63 26.63 26.63 26.63 395 -0.38(-1.41%)
Sep 05, 2023 27.50 27.68 27.01 27.01 3,265 -0.96(-3.43%)
Sep 01, 2023 27.97 27.97 27.97 27.97 494 +2.12(+8.20%)
Aug 31, 2023 25.85 25.85 25.85 25.85 3,130 -0.51(-1.93%)
Aug 30, 2023 26.98 26.98 26.36 26.36 388 +0.30(+1.15%)
Aug 28, 2023 26.06 117 +0.19(+0.73%)
Aug 25, 2023 25.87 25.87 25.87 25.87 202 +0.17(+0.66%)
Aug 24, 2023 27.42 27.90 25.70 25.70 20,731 +0.45(+1.78%)
Aug 23, 2023 25.28 26.07 25.04 25.25 21,287 -0.53(-2.07%)
Aug 22, 2023 25.91 25.91 25.78 25.78 1,614 +0.48(+1.91%)
Aug 21, 2023 25.24 25.30 25.24 25.30 3,735 +0.44(+1.77%)
Aug 18, 2023 24.86 25.00 24.86 24.86 22,761 -0.14(-0.58%)
Aug 17, 2023 24.80 25.00 24.80 25.00 544 -0.14(-0.54%)
Aug 15, 2023 25.14 250 +0.04(+0.17%)
Aug 14, 2023 24.88 25.25 24.84 25.10 2,982 -0.60(-2.35%)
Aug 11, 2023 25.62 25.70 25.52 25.70 697 +1.16(+4.75%)
Aug 10, 2023 24.60 25.00 24.54 24.54 8,169 +0.07(+0.27%)
Aug 04, 2023 24.47 0 +1.13(+4.84%)
Aug 03, 2023 25.00 25.00 23.34 23.34 324 -1.09(-4.44%)
Aug 02, 2023 24.43 24.43 24.43 24.43 556 -0.38(-1.55%)
Jul 31, 2023 24.81 19 +1.64(+7.08%)
Jul 28, 2023 23.17 23.17 23.17 23.17 167 +0.73(+3.26%)
Jul 27, 2023 22.44 22.44 22.44 22.44 173 +1.89(+9.18%)
Jul 26, 2023 20.55 20.55 20.55 20.55 114 -1.11(-5.12%)
Jul 24, 2023 21.66 3 -0.51(-2.30%)
Jul 20, 2023 22.17 20 +1.20(+5.72%)
Jul 19, 2023 20.97 20.97 20.97 20.97 174 -0.44(-2.06%)
Jul 17, 2023 21.41 71 +0.25(+1.18%)
Jul 14, 2023 20.49 21.16 20.49 21.16 243 +0.79(+3.88%)
Jul 12, 2023 20.37 232 -0.88(-4.14%)
Jul 11, 2023 20.75 21.25 20.75 21.25 1,482 +0.55(+2.63%)
Jul 10, 2023 20.04 21.06 20.04 20.70 2,810 +0.35(+1.72%)
Jul 06, 2023 20.36 56 +0.66(+3.32%)
Jun 30, 2023 19.70 306 +1.18(+6.37%)
Jun 29, 2023 18.50 19.33 18.50 18.52 379 -0.98(-5.03%)
Jun 27, 2023 19.50 21 -1.10(-5.34%)
Jun 23, 2023 20.60 156 +0.46(+2.28%)
Jun 22, 2023 20.21 20.50 20.14 20.14 2,016 -0.11(-0.54%)
Jun 21, 2023 19.93 20.39 19.93 20.25 2,081 -0.03(-0.15%)
Jun 20, 2023 20.46 20.46 20.23 20.28 1,894 -1.09(-5.10%)
Jun 16, 2023 21.05 21.37 21.05 21.37 672 -0.20(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.