Borsa Istanbul · KIMMR · stock
Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (KIMMR) stock price history
Every Borsa Istanbul trading session of Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. from Sep 22, 2021 to Sep 28, 2026: 1,261 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KIMMR adjusted close, 2021 to 2026
- TRY 20.14
- All time high, 2026
- TRY 21.36
- 52 week high, TRY 10.83 low
- 1,261
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KIMMR key facts
- Ersan Alisveris Hizmetleri ve Gida Sanayi Ticaret A.S. (KIMMR) closed at TRY 10.93 on Sep 28, 2026 on Borsa Istanbul.
- KIMMR's all time high close is TRY 20.14, set on Mar 13, 2026; its all time low close is TRY 2.82 on Feb 24, 2022.
- KIMMR's 52 week range is TRY 10.83 to TRY 21.36.
- KIMMR returned -31.6% over the year to Sep 28, 2026 and +211.9% over five years.
- Since Sep 22, 2021 KIMMR returned +188%, +23.4% a year compounded.
- KIMMR's deepest drawdown was -66.9% from Sep 30, 2022 to May 10, 2023.
- DataCedar holds 1,261 daily sessions of KIMMR history from Sep 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KIMMR price chart, 2021 to 2026
KIMMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.9% |
| 3 months | -31.7% |
| 6 months | -37.2% |
| Year to date | -15.7% |
| 1 year | -31.6% |
| 3 years | +35.4% |
| 5 years | +211.9% |
| 10 years | n/a |
| Since Sep 22, 2021 | +187.6% |
| Compound annual growth, 5.0 years | +23.4% |
KIMMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- TRY 20.14 on Mar 13, 2026
- All time low close
- TRY 2.82 on Feb 24, 2022
- 52 week high
- TRY 21.36 on Mar 16, 2026
- 52 week low
- TRY 10.83 on Sep 28, 2026
- Deepest drawdown
- -66.9% from Sep 30, 2022 to May 10, 2023, recovered May 14, 2024
- Best single session
- +10.0% on Feb 12, 2024
- Worst single session
- -10.0% on Oct 10, 2022
- Volatility, 1 year annualised
- 44.7%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2021
- 2.9×
- Best calendar year
- 2022, +164%
- Worst calendar year
- 2023, -25%
KIMMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Sep 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | TRY 13.11 | TRY 21.36 | TRY 10.83 | TRY 10.93 | -16.6% | 354.4M | 187 |
| 2025 | TRY 9.52 | TRY 17.27 | TRY 7.55 | TRY 13.11 | +38.2% | 737.8M | 251 |
| 2024 | TRY 6.08 | TRY 15.12 | TRY 5.98 | TRY 9.49 | +58.1% | 1.2B | 250 |
| 2023 | TRY 8.05 | TRY 9.69 | TRY 4.26 | TRY 6.00 | -25.4% | 1.3B | 249 |
| 2022 | TRY 3.05 | TRY 13.62 | TRY 2.82 | TRY 8.04 | +163.8% | 1.7B | 252 |
| 2021 | TRY 3.80 | TRY 4.59 | TRY 2.95 | TRY 3.05 | n/a | 1.2B | 72 |
KIMMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | TRY 10.93 | -18.1% |
| August 2026 | TRY 13.34 | -6.9% |
| July 2026 | TRY 14.33 | -9.3% |
| June 2026 | TRY 15.80 | -6.1% |
| May 2026 | TRY 16.82 | +0.5% |
| April 2026 | TRY 16.74 | -4.5% |
| March 2026 | TRY 17.52 | +17.4% |
| February 2026 | TRY 14.92 | -3.1% |
| January 2026 | TRY 15.40 | +17.5% |
| December 2025 | TRY 13.11 | -4.9% |
| November 2025 | TRY 13.79 | -7.3% |
| October 2025 | TRY 14.88 | +2.4% |
About the KIMMR data
Daily bars. 1,261 sessions from Sep 22, 2021 to Sep 28, 2026, one row per Borsa Istanbul trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Istanbul trading days; minute timestamps are UTC. Prices are in TRY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KIMMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Istanbul
- KENT Kent Gida Maddeleri Sanayii ve Ticaret A.S.
- KERVN Kervansaray Yatirim Holding A.S.
- KFEIN Kafein Yazilim Hizmetleri Ticaret A.S.
- KGYO Koray Gayrimenkul Yatirim Ortakligi A.S.
- KLGYO Kiler Gayrimenkul Yatirim Ortakligi A.S.
- KLKIM Kalekim Kimyevi Maddeler Sanayi Ve Ticaret Anonim Sirketi
- KLMSN Klimasan Klima Sanayi ve Ticaret A.S.
- KLNMA Türkiye Kalkinma ve Yatirim Bankasi A.S.
Browse Borsa Istanbul
Common questions
KIMMR share price history
