Koc Holdings AS (PK) (KHOLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8525 | 3.26128538638 | 26.14 | 26.9925 | 25 | 9399 | 25.93836426 | DR |
| 4 | 0.0375 | 0.139120756817 | 26.955 | 28.2 | 25 | 3839 | 26.23522265 | DR |
| 12 | -5.9075 | -17.9559270517 | 32.9 | 34.46 | 24.89 | 3737 | 27.08655644 | DR |
| 26 | -5.2875 | -16.3801115242 | 32.28 | 41.78 | 24.89 | 4078 | 31.26478853 | DR |
| 52 | 1.4625 | 5.7285546416 | 25.53 | 41.78 | 22.52 | 3362 | 30.06143581 | DR |
| 156 | 15.4925 | 134.717391304 | 11.5 | 41.78 | 8.6 | 15890 | 14.5595266 | DR |
| 260 | 11.2225 | 71.1636017755 | 15.77 | 41.78 | 8.22 | 28614 | 13.55307385 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 26.9925 | 0 | 0.00 | 26.9925 | 26.9925 | 26.9925 | 0 |
| 1729200000 | 26.9925 | 0.82 | 3.14 | 26.9925 | 26.9925 | 26.9925 | 528 |
| 1729113960 | 26.17 | 0.22 | 0.85 | 26.695 | 26.72 | 26.17 | 855 |
| 1729027680 | 25.95 | 0.95 | 3.80 | 26 | 26 | 25.888 | 1128 |
| 1728941220 | 25 | -0.95 | -3.66 | 26.66 | 26.66 | 25 | 1353 |
| 1728681900 | 25.95 | -0.19 | -0.73 | 26.14 | 26.14 | 25.3 | 43130 |
| 1728595560 | 26.14 | -1.91 | -6.81 | 25.12 | 27.98 | 25.12 | 2161 |
| 1728508800 | 28.0492 | 2.32 | 9.01 | 26.05 | 28.0492 | 25.3 | 1040 |
| 1728422580 | 25.73 | 0 | 0.00 | 25.73 | 25.73 | 25.73 | 464 |
| 1728336000 | 25.73 | 0.22 | 0.86 | 26 | 26 | 25.73 | 1449 |
| 1728077220 | 25.51 | -0.88 | -3.32 | 25.51 | 25.51 | 25.51 | 285 |
| 1727990400 | 26.385 | 0 | 0.00 | 26.385 | 26.385 | 26.385 | 0 |
| 1727904000 | 26.385 | -0.56 | -2.06 | 26.5 | 26.5 | 26.385 | 512 |
| 1727818140 | 26.94 | 0.36 | 1.35 | 26.77 | 26.94 | 26.77 | 677 |
| 1727731380 | 26.58 | -0.47 | -1.74 | 27.4 | 27.5 | 26.58 | 1330 |
| 1727472000 | 27.05 | 0.47 | 1.77 | 27.35 | 27.39 | 27.05 | 2824 |
| 1727386200 | 26.58 | -0.41 | -1.52 | 26.5 | 26.85 | 26.5 | 1219 |
| 1727299200 | 26.99 | -0.26 | -0.95 | 27.53 | 27.53 | 26.74 | 9048 |
| 1727212800 | 27.25 | 0.57 | 2.13 | 27.25 | 28.2 | 27.25 | 966 |
| 1727126940 | 26.6825 | -0.08 | -0.29 | 26.76 | 27.1 | 26.6825 | 2320 |
| 1726867200 | 26.76 | 1.16 | 4.53 | 26.955 | 26.955 | 26.76 | 1643 |
| 1726780860 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1726694460 | 25.6 | 0.71 | 2.85 | 25.32 | 25.6 | 25.32 | 2280 |
| 1726608120 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1726521720 | 24.89 | -0.56 | -2.20 | 25.905 | 26.79 | 24.89 | 3946 |
| 1726262940 | 25.45 | -0.11 | -0.43 | 25.46 | 27.02 | 25.45 | 3962 |
| 1726176540 | 25.56 | 0.5 | 2.00 | 25.535 | 25.77 | 25.535 | 16559 |
| 1726090140 | 25.06 | -0.7 | -2.72 | 25.06 | 25.06 | 25.06 | 526 |
| 1726003500 | 25.76 | -1.64 | -5.99 | 26.17 | 26.34 | 25.76 | 2412 |
| 1725917160 | 27.4 | -1.05 | -3.69 | 26.61 | 27.4 | 26.61 | 2652 |
| 1725658020 | 28.4512 | 1.36 | 5.02 | 28.39 | 28.4512 | 27.55 | 2179 |
| 1725571440 | 27.09 | -0.23 | -0.84 | 27.076 | 28 | 27.076 | 908 |
| 1725485040 | 27.32 | -0.12 | -0.44 | 27.45 | 27.78 | 26.7 | 2394 |
| 1725398880 | 27.44 | 0.52 | 1.91 | 28.55 | 28.55 | 27.44 | 26177 |
| 1725053340 | 26.925 | -0.39 | -1.44 | 26.925 | 26.925 | 26.925 | 308 |
| 1724966400 | 27.318 | 0.37 | 1.37 | 27.74 | 27.74 | 27.318 | 2313 |
| 1724880360 | 26.95 | -1.77 | -6.16 | 26.49 | 27.013 | 26.21 | 1987 |
| 1724794080 | 28.72 | 1.26 | 4.59 | 27.72 | 28.72 | 27.72 | 2148 |
| 1724707740 | 27.46 | -0.78 | -2.76 | 28.12 | 28.12 | 27 | 1896 |
| 1724448540 | 28.24 | 0 | 0.00 | 28.24 | 28.24 | 28.24 | 0 |
| 1724362140 | 28.24 | 0.84 | 3.07 | 28.065 | 28.24 | 28.065 | 2095 |
| 1724275380 | 27.4 | 0.8 | 3.01 | 28.08 | 28.08 | 27.4 | 496 |
| 1724188800 | 26.6 | -0.98 | -3.54 | 26.6 | 26.6 | 26.6 | 873 |
| 1724102880 | 27.575 | 0.56 | 2.05 | 27.575 | 27.575 | 27.575 | 978 |
| 1723843740 | 27.02 | -1.1 | -3.91 | 27.5 | 27.5 | 26.9793 | 10602 |
| 1723756860 | 28.12 | -0.01 | -0.04 | 27.88 | 28.12 | 27.56 | 9949 |
| 1723670820 | 28.13 | 0.3 | 1.08 | 26.77 | 28.86 | 26.77 | 9682 |
| 1723584360 | 27.83 | -0.47 | -1.64 | 28 | 28 | 27.66 | 5618 |
| 1723497900 | 28.295 | 0.09 | 0.30 | 28 | 28.295 | 28 | 560 |
| 1723238400 | 28.21 | -2.14 | -7.04 | 29.25 | 29.4 | 28.21 | 1121 |
| 1723152000 | 30.3456 | 0.95 | 3.22 | 29.6 | 30.3456 | 29.6 | 4013 |
| 1723065720 | 29.4 | 0.85 | 2.98 | 29.4 | 29.4 | 29.4 | 377 |
| 1722979800 | 28.55 | -1.51 | -5.02 | 29.2 | 29.2 | 28.55 | 1323 |
| 1722893340 | 30.06 | -0.99 | -3.18 | 31.05 | 31.05 | 30.06 | 1228 |
| 1722634140 | 31.046 | -1.22 | -3.79 | 31.046 | 31.046 | 31.046 | 544 |
| 1722547740 | 32.268 | 0 | 0.00 | 32.268 | 32.268 | 32.268 | 0 |
| 1722461340 | 32.268 | -0.53 | -1.62 | 31.95 | 32.268 | 31.95 | 432 |
| 1722374820 | 32.799999 | -0.09 | -0.27 | 32.75 | 32.799999 | 32.75 | 900 |
| 1722288180 | 32.89 | -0.7 | -2.09 | 33.1225 | 33.22 | 32.89 | 830 |
| 1722029100 | 33.5915 | 0.46 | 1.39 | 32.9 | 34.46 | 32.9 | 4584 |
| 1721942400 | 33.13 | -1.57 | -4.52 | 31.6 | 33.13 | 31.6 | 1009 |
| 1721856540 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1721770140 | 34.7 | 1.33 | 3.99 | 33.96 | 34.7 | 33.96 | 1336 |
| 1721683740 | 33.369999 | -1.09 | -3.18 | 33.83 | 33.88 | 33.369999 | 1696 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
