IST:AKFGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	2.58	2.60	2.50	2.57	2.57	-	85,607,560
Dec 30, 2025	2.76	2.82	2.54	2.57	2.57	-7.22%	85,841,810
Dec 29, 2025	2.86	2.87	2.77	2.77	2.77	-2.81%	19,588,950
Dec 26, 2025	2.86	2.92	2.83	2.85	2.85	-	30,119,200
Dec 25, 2025	2.83	2.91	2.82	2.85	2.85	0.71%	20,683,210
Dec 24, 2025	2.71	2.84	2.71	2.83	2.83	4.43%	36,867,320
Dec 23, 2025	2.70	2.74	2.68	2.71	2.71	0.37%	17,905,570
Dec 22, 2025	2.72	2.72	2.67	2.70	2.70	-0.74%	26,143,560
Dec 19, 2025	2.71	2.72	2.68	2.72	2.72	0.37%	15,418,820
Dec 18, 2025	2.71	2.73	2.70	2.71	2.71	-	17,368,750
Dec 17, 2025	2.72	2.73	2.69	2.71	2.71	-	24,483,070
Dec 16, 2025	2.78	2.79	2.70	2.71	2.71	-2.17%	22,944,960
Dec 15, 2025	2.76	2.80	2.75	2.77	2.77	0.36%	26,289,630
Dec 12, 2025	2.76	2.82	2.76	2.76	2.76	-	15,808,000
Dec 11, 2025	2.75	2.81	2.74	2.76	2.76	0.36%	33,486,520
Dec 10, 2025	2.74	2.77	2.70	2.75	2.75	0.36%	23,782,200
Dec 9, 2025	2.77	2.78	2.71	2.74	2.74	-0.72%	21,197,960
Dec 8, 2025	2.70	2.77	2.70	2.76	2.76	2.99%	35,176,400
Dec 5, 2025	2.67	2.72	2.66	2.68	2.68	0.37%	17,270,340
Dec 4, 2025	2.73	2.74	2.67	2.67	2.67	-1.84%	17,586,603
Dec 3, 2025	2.74	2.77	2.72	2.72	2.72	-	33,215,590
Dec 2, 2025	2.73	2.74	2.69	2.72	2.72	-0.37%	22,442,010
Dec 1, 2025	2.67	2.74	2.67	2.73	2.73	1.87%	25,506,610
Nov 28, 2025	2.71	2.72	2.65	2.68	2.68	-1.11%	23,428,632
Nov 27, 2025	2.70	2.76	2.70	2.71	2.71	1.12%	27,254,060
Nov 26, 2025	2.71	2.74	2.68	2.68	2.68	-0.74%	27,114,050
Nov 25, 2025	2.76	2.77	2.69	2.70	2.70	-1.82%	25,041,320
Nov 24, 2025	2.72	2.78	2.71	2.75	2.75	1.10%	31,776,790
Nov 21, 2025	2.69	2.75	2.65	2.72	2.72	1.12%	31,470,934
Nov 20, 2025	2.72	2.75	2.67	2.69	2.69	-0.74%	31,383,640
Nov 19, 2025	2.74	2.77	2.70	2.71	2.71	-0.73%	34,375,380
Nov 18, 2025	2.73	2.75	2.67	2.73	2.73	-	29,817,890
Nov 17, 2025	2.67	2.76	2.67	2.73	2.73	3.02%	28,255,940
Nov 14, 2025	2.68	2.69	2.62	2.65	2.65	-1.49%	23,350,260
Nov 13, 2025	2.67	2.72	2.67	2.69	2.69	0.75%	27,805,130
Nov 12, 2025	2.66	2.70	2.64	2.67	2.67	0.75%	25,702,980
Nov 11, 2025	2.73	2.74	2.58	2.65	2.65	-2.93%	53,362,190
Nov 10, 2025	2.76	2.78	2.72	2.73	2.73	-0.73%	36,569,100
Nov 7, 2025	2.79	2.81	2.74	2.75	2.75	-1.43%	30,372,150
Nov 6, 2025	2.84	2.87	2.76	2.79	2.79	-1.06%	33,474,830
Nov 5, 2025	2.80	2.85	2.77	2.82	2.82	1.08%	46,220,800
Nov 4, 2025	2.82	2.84	2.75	2.79	2.79	-	52,867,570
Nov 3, 2025	2.72	2.82	2.72	2.79	2.79	3.33%	41,894,720
Oct 31, 2025	2.56	2.75	2.56	2.70	2.70	5.88%	91,151,170
Oct 30, 2025	2.51	2.61	2.51	2.55	2.55	2.00%	91,500,010
Oct 28, 2025	2.52	2.54	2.50	2.50	2.50	-0.40%	11,618,020
Oct 27, 2025	2.52	2.55	2.50	2.51	2.51	-0.79%	43,333,110
Oct 24, 2025	2.46	2.56	2.46	2.53	2.53	2.85%	91,320,950
Oct 23, 2025	2.51	2.53	2.45	2.46	2.46	-1.99%	74,906,920
Oct 22, 2025	2.52	2.54	2.47	2.51	2.51	0.40%	80,508,090