IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	21.46	21.72	21.46	21.50	21.50	0.28%	1,903,068
Jan 16, 2026	21.52	21.74	21.34	21.44	21.44	-0.37%	2,360,168
Jan 15, 2026	20.82	21.66	20.74	21.52	21.52	3.46%	3,491,661
Jan 14, 2026	21.14	21.16	20.68	20.80	20.80	-1.52%	1,896,111
Jan 13, 2026	20.66	21.30	20.58	21.12	21.12	2.23%	4,047,802
Jan 12, 2026	20.78	20.88	20.60	20.66	20.66	-0.48%	1,507,930
Jan 9, 2026	20.68	20.94	20.68	20.76	20.76	0.29%	1,273,501
Jan 8, 2026	20.66	20.82	20.36	20.70	20.70	0.29%	1,195,917
Jan 7, 2026	20.86	21.02	20.56	20.64	20.64	-0.67%	1,344,210
Jan 6, 2026	20.52	20.88	20.52	20.78	20.78	1.37%	1,418,741
Jan 5, 2026	20.50	20.62	20.32	20.50	20.50	-	1,470,650
Jan 2, 2026	20.22	20.60	20.22	20.50	20.50	1.59%	1,355,894
Dec 31, 2025	20.20	20.40	20.04	20.18	20.18	0.10%	2,486,194
Dec 30, 2025	20.74	20.86	20.16	20.16	20.16	-2.80%	2,482,695
Dec 29, 2025	21.16	21.18	20.74	20.74	20.74	-2.26%	1,929,918
Dec 26, 2025	21.30	21.32	21.10	21.22	21.22	-0.38%	1,251,487
Dec 25, 2025	21.50	21.52	21.22	21.30	21.30	0.28%	1,623,220
Dec 24, 2025	21.22	21.54	21.14	21.24	21.24	0.19%	2,117,807
Dec 23, 2025	21.10	21.42	21.00	21.20	21.20	0.47%	2,516,962
Dec 22, 2025	21.46	21.62	21.00	21.10	21.10	-1.40%	2,927,335
Dec 19, 2025	21.40	21.44	21.26	21.40	21.40	-	1,038,130
Dec 18, 2025	21.48	21.58	21.22	21.40	21.40	-	1,417,969
Dec 17, 2025	21.44	21.56	21.34	21.40	21.40	-0.19%	1,103,247
Dec 16, 2025	21.58	21.64	21.42	21.44	21.44	-0.56%	1,019,778
Dec 15, 2025	21.72	21.90	21.52	21.56	21.56	-0.28%	2,097,742
Dec 12, 2025	21.56	21.92	21.48	21.62	21.62	0.56%	2,410,146
Dec 11, 2025	21.30	21.66	21.26	21.50	21.50	1.13%	1,892,182
Dec 10, 2025	21.66	21.72	21.24	21.26	21.26	-1.85%	2,992,854
Dec 9, 2025	21.66	21.76	21.50	21.66	21.66	0.65%	1,488,079
Dec 8, 2025	21.42	21.76	21.22	21.52	21.52	0.84%	1,801,520
Dec 5, 2025	21.30	21.46	21.16	21.34	21.34	0.28%	1,536,654
Dec 4, 2025	21.34	21.48	21.22	21.28	21.28	-0.19%	1,680,483
Dec 3, 2025	21.54	21.70	21.28	21.32	21.32	-0.65%	2,277,523
Dec 2, 2025	21.64	21.84	21.40	21.46	21.46	-0.83%	2,022,189
Dec 1, 2025	21.34	21.74	21.24	21.64	21.64	1.50%	1,352,543
Nov 28, 2025	21.66	21.96	21.18	21.32	21.32	-1.84%	2,732,842
Nov 27, 2025	21.52	21.80	21.46	21.72	21.72	1.50%	1,810,942
Nov 26, 2025	21.80	22.14	21.40	21.40	21.40	-1.47%	3,922,448
Nov 25, 2025	22.10	22.24	21.70	21.72	21.72	-1.09%	3,245,923
Nov 24, 2025	21.80	22.22	21.74	21.96	21.96	0.46%	2,755,686
Nov 21, 2025	22.18	22.20	21.80	21.86	21.86	-1.62%	2,302,851
Nov 20, 2025	22.32	23.30	22.12	22.22	22.22	-0.09%	8,087,661
Nov 19, 2025	22.32	22.56	22.24	22.24	22.24	-0.36%	1,917,749
Nov 18, 2025	22.76	22.86	22.18	22.32	22.32	-1.93%	3,318,922
Nov 17, 2025	22.28	23.10	22.16	22.76	22.76	2.52%	3,737,272
Nov 14, 2025	22.00	22.38	21.62	22.20	22.20	0.82%	3,504,292
Nov 13, 2025	22.34	22.52	22.00	22.02	22.02	-0.90%	1,866,870
Nov 12, 2025	22.88	22.92	22.22	22.22	22.22	-2.11%	2,740,973
Nov 11, 2025	24.34	24.34	22.32	22.70	22.70	-6.04%	4,142,396
Nov 10, 2025	24.72	24.78	24.10	24.16	24.16	-2.19%	2,409,274