TRY 101.60
+3.20 (+3.25%)
At Close: Nov 18, 2025
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | TRY 82.10 | TRY 103.60 | Tuesday, 18th Nov 2025 KOZAA.IS stock ended at TRY 101.60. This is 3.25% more than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 6.86% from a day low at TRY 96.95 to a day high of TRY 103.60. |
| 90 days | TRY 71.50 | TRY 103.60 | |
| 52 weeks | TRY 63.60 | TRY 103.60 |
Historical Koza Anadolu Metal Madencilik Isletmeleri A.S. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 18, 2025 | TRY 97.70 | TRY 103.60 | TRY 96.95 | TRY 101.60 | 19 114 689 |
| Nov 17, 2025 | TRY 97.45 | TRY 100.20 | TRY 94.65 | TRY 98.40 | 15 312 865 |
| Nov 14, 2025 | TRY 99.35 | TRY 100.80 | TRY 94.40 | TRY 96.85 | 13 401 997 |
| Nov 13, 2025 | TRY 96.30 | TRY 101.50 | TRY 94.75 | TRY 98.80 | 28 856 814 |
| Nov 12, 2025 | TRY 92.00 | TRY 96.55 | TRY 90.80 | TRY 95.80 | 20 903 564 |
| Nov 11, 2025 | TRY 90.15 | TRY 90.90 | TRY 85.65 | TRY 88.30 | 7 281 052 |
| Nov 10, 2025 | TRY 91.50 | TRY 92.40 | TRY 89.45 | TRY 90.25 | 9 301 963 |
| Nov 07, 2025 | TRY 87.60 | TRY 91.95 | TRY 87.50 | TRY 90.75 | 11 301 779 |
| Nov 06, 2025 | TRY 87.65 | TRY 89.80 | TRY 87.25 | TRY 87.35 | 5 847 333 |
| Nov 05, 2025 | TRY 89.00 | TRY 89.20 | TRY 86.50 | TRY 87.35 | 5 562 786 |
| Nov 04, 2025 | TRY 90.05 | TRY 90.30 | TRY 87.20 | TRY 89.05 | 5 294 827 |
| Nov 03, 2025 | TRY 90.80 | TRY 91.95 | TRY 89.55 | TRY 90.45 | 6 006 974 |
| Oct 31, 2025 | TRY 87.25 | TRY 90.70 | TRY 86.85 | TRY 90.50 | 7 276 751 |
| Oct 30, 2025 | TRY 85.35 | TRY 89.25 | TRY 85.35 | TRY 86.85 | 7 108 292 |
| Oct 28, 2025 | TRY 85.65 | TRY 86.50 | TRY 84.95 | TRY 84.95 | 1 375 997 |
| Oct 27, 2025 | TRY 87.00 | TRY 88.60 | TRY 84.35 | TRY 86.05 | 7 071 753 |
| Oct 24, 2025 | TRY 86.90 | TRY 88.30 | TRY 85.20 | TRY 87.20 | 12 192 194 |
| Oct 23, 2025 | TRY 83.55 | TRY 87.55 | TRY 83.55 | TRY 86.75 | 7 114 745 |
| Oct 22, 2025 | TRY 85.20 | TRY 85.90 | TRY 82.10 | TRY 83.25 | 4 843 110 |
| Oct 21, 2025 | TRY 89.75 | TRY 90.10 | TRY 84.70 | TRY 84.70 | 8 730 039 |
| Oct 20, 2025 | TRY 86.65 | TRY 89.55 | TRY 85.00 | TRY 89.45 | 5 727 675 |
| Oct 17, 2025 | TRY 91.25 | TRY 91.75 | TRY 86.00 | TRY 86.35 | 4 586 447 |
| Oct 16, 2025 | TRY 89.45 | TRY 92.20 | TRY 89.45 | TRY 91.00 | 3 843 299 |
| Oct 15, 2025 | TRY 87.40 | TRY 91.25 | TRY 87.40 | TRY 89.75 | 5 291 955 |
| Oct 14, 2025 | TRY 88.25 | TRY 88.55 | TRY 84.80 | TRY 87.50 | 7 462 689 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use KOZAA.IS stock historical prices to predict future price movements?
Trend Analysis: Examine the KOZAA.IS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the KOZAA.IS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy KOZAA