Koc Holdings AS (PK) (KHOLY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5287 | -7.06465730381 | 21.6387 | 22.41 | 20.11 | 4289 | 21.81479235 | DR |
| 4 | -4.39 | -17.9183673469 | 24.5 | 24.68 | 20.11 | 2760 | 22.51145179 | DR |
| 12 | -7.89 | -28.1785714286 | 28 | 29.9 | 20.11 | 3616 | 25.38088689 | DR |
| 26 | -8.01 | -28.4850640114 | 28.12 | 29.96 | 20.11 | 4144 | 25.86486087 | DR |
| 52 | -9.07 | -31.0829335161 | 29.18 | 41.78 | 20.11 | 4107 | 28.99220981 | DR |
| 156 | 8.52 | 73.5116479724 | 11.59 | 41.78 | 9.45 | 15337 | 15.14709403 | DR |
| 260 | 4.8225 | 31.5453802126 | 15.2875 | 41.78 | 8.22 | 22767 | 12.72322566 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 20.11 | -0.84 | -4.01 | 20.68 | 20.68 | 20.11 | 751 |
| 1740435600 | 20.95 | -0.44 | -2.06 | 20.95 | 20.95 | 20.95 | 1129 |
| 1740176400 | 21.39 | 0.39 | 1.86 | 20.905 | 21.39 | 20.905 | 1388 |
| 1740090480 | 21 | -0.83 | -3.80 | 21.8 | 21.8 | 21 | 646 |
| 1740003960 | 21.83 | -0.11 | -0.49 | 21 | 21.83 | 20.3 | 1483 |
| 1739917740 | 21.938 | 0.1 | 0.45 | 21.6387 | 22.41 | 21.6387 | 16799 |
| 1739572020 | 21.84 | -0.43 | -1.93 | 22.8 | 22.8 | 21.74 | 979 |
| 1739485320 | 22.27 | 0.69 | 3.20 | 21.75 | 22.485 | 21.75 | 1189 |
| 1739398920 | 21.58 | -1.62 | -6.98 | 21.66 | 22.52 | 21.43 | 1741 |
| 1739312940 | 23.2 | 0.23 | 1.00 | 22.96 | 23.2 | 22.53 | 1287 |
| 1739226000 | 22.97 | -0.23 | -0.97 | 22.6 | 23.115 | 22.6 | 4159 |
| 1738967160 | 23.1955 | 1.52 | 6.99 | 22.5 | 24.11 | 22.5 | 5619 |
| 1738880400 | 21.68 | -0.88 | -3.90 | 22.09 | 22.09 | 21.68 | 598 |
| 1738794000 | 22.56 | -0.76 | -3.26 | 22.8 | 22.97 | 22.56 | 5714 |
| 1738708080 | 23.32 | -0.73 | -3.04 | 23.32 | 23.32 | 23.32 | 284 |
| 1738621200 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1738362000 | 24.05 | -0.25 | -1.03 | 24.05 | 24.05 | 24.05 | 874 |
| 1738276080 | 24.3 | 0.76 | 3.23 | 23.865 | 24.3 | 23.58 | 2232 |
| 1738189740 | 23.54 | -1.14 | -4.62 | 24.134 | 24.134 | 23.24 | 1941 |
| 1738103280 | 24.68 | 0.18 | 0.73 | 24.5 | 24.68 | 24.295 | 1626 |
| 1738016820 | 24.5 | -0.26 | -1.05 | 24.0775 | 24.5 | 24.0775 | 952 |
| 1737757440 | 24.76 | -0.49 | -1.94 | 25.06 | 25.06 | 24.76 | 1250 |
| 1737671220 | 25.25 | 0.41 | 1.65 | 25.15 | 25.25 | 24.995 | 10959 |
| 1737584640 | 24.84 | 0.38 | 1.55 | 25 | 25.005 | 24.36 | 17424 |
| 1737498540 | 24.46 | -0.23 | -0.93 | 24.5 | 24.71 | 24.46 | 1100 |
| 1737152880 | 24.69 | -0.01 | -0.02 | 24.91 | 25.095 | 24.69 | 1037 |
| 1737066420 | 24.695 | 0.57 | 2.34 | 24.655 | 24.83 | 23.98 | 12396 |
| 1736979720 | 24.13 | -0.17 | -0.70 | 25.015 | 25.015 | 24.13 | 871 |
| 1736893380 | 24.3 | -0.11 | -0.45 | 25.4 | 25.4 | 24.3 | 1156 |
| 1736806800 | 24.41 | -2.24 | -8.41 | 25.485 | 25.485 | 24.41 | 1543 |
| 1736547720 | 26.6525 | 0.25 | 0.93 | 25 | 26.6525 | 25 | 1237 |
| 1736375340 | 26.4075 | 1.56 | 6.27 | 26.28 | 26.4075 | 26.28 | 2796 |
| 1736288940 | 24.85 | -3.64 | -12.78 | 24.85 | 24.85 | 24.85 | 449 |
| 1736202360 | 28.49 | 1.92 | 7.23 | 27.42 | 28.49 | 27.25 | 2663 |
| 1735942980 | 26.57 | 0.47 | 1.80 | 26.57 | 26.57 | 26.57 | 473 |
| 1735856700 | 26.1 | 0.77 | 3.04 | 26.1 | 26.1 | 26.1 | 620 |
| 1735683960 | 25.33 | 0.32 | 1.28 | 25.33 | 25.33 | 25.33 | 1365 |
| 1735597740 | 25.01 | -1.06 | -4.05 | 24.3 | 25.44 | 24.3 | 3668 |
| 1735338000 | 26.066 | 0.12 | 0.45 | 26.066 | 26.066 | 26.066 | 444 |
| 1735252020 | 25.95 | -0.92 | -3.42 | 27 | 27 | 25.95 | 3818 |
| 1735078200 | 26.87 | 2.45 | 10.03 | 24.3 | 26.87 | 24.3 | 1677 |
| 1734992400 | 24.42 | -0.53 | -2.12 | 24.4 | 25.525 | 24.4 | 1390 |
| 1734733200 | 24.95 | -1.16 | -4.45 | 24.95 | 24.95 | 24.95 | 6636 |
| 1734646800 | 26.112 | -0.19 | -0.71 | 25.54 | 26.3166 | 25.54 | 2382 |
| 1734560940 | 26.3 | -0.1 | -0.38 | 26.4 | 27.44 | 26.3 | 875 |
| 1734474360 | 26.4 | -1.3 | -4.69 | 27.15 | 27.15 | 26.4 | 569 |
| 1734388140 | 27.7 | 0 | 0.00 | 27.7 | 27.7 | 27.7 | 0 |
| 1734128940 | 27.7 | -0.36 | -1.28 | 27.05 | 27.7 | 27.05 | 581 |
| 1734042480 | 28.06 | 0.06 | 0.23 | 26.765 | 28.405 | 26.765 | 3938 |
| 1733955900 | 27.995 | 1.17 | 4.34 | 29.68 | 29.68 | 27.995 | 1489 |
| 1733869200 | 26.83 | -1.17 | -4.18 | 28.192 | 28.192 | 26.8 | 706 |
| 1733782800 | 28 | -0.28 | -0.97 | 29.5 | 29.9 | 28 | 926 |
| 1733523600 | 28.275 | -0.48 | -1.65 | 28.275 | 28.275 | 28.275 | 500 |
| 1733437500 | 28.75 | 1.19 | 4.32 | 27 | 28.75 | 27 | 1927 |
| 1733350980 | 27.56 | -0.33 | -1.18 | 27.51 | 28.24 | 26.39 | 14734 |
| 1733264700 | 27.89 | 0.49 | 1.79 | 28 | 28 | 27.5 | 37410 |
| 1733178180 | 27.4 | -2.5 | -8.36 | 26.9 | 27.8 | 26.9 | 26173 |
| 1732918200 | 29.9 | 1.8 | 6.41 | 27.72 | 29.9 | 27.72 | 427 |
| 1732746540 | 28.1 | -0.01 | -0.04 | 28.1 | 28.1 | 28.1 | 167 |
| 1732660140 | 28.11 | -0.69 | -2.40 | 29.96 | 29.96 | 28.1 | 1196 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
