IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	26.50	28.48	26.24	27.46	27.46	4.02%	16,333,660
Mar 3, 2026	26.70	28.12	25.92	26.40	26.40	-	17,198,290
Mar 2, 2026	26.22	27.64	25.32	26.40	26.40	-6.12%	15,270,760
Feb 27, 2026	26.32	28.12	26.00	28.12	28.12	9.93%	21,400,280
Feb 26, 2026	24.96	26.54	24.46	25.58	25.58	2.32%	19,260,518
Feb 25, 2026	26.24	26.60	23.82	25.00	25.00	-4.07%	18,756,509
Feb 24, 2026	28.52	29.08	25.70	26.06	26.06	-8.63%	42,866,340
Feb 23, 2026	30.66	30.86	28.52	28.52	28.52	-9.97%	17,703,810
Feb 20, 2026	33.96	35.18	31.68	31.68	31.68	-10.00%	10,980,522
Feb 19, 2026	33.90	36.74	31.16	35.20	35.20	4.20%	39,320,540
Feb 18, 2026	31.02	33.78	30.30	33.78	33.78	9.96%	29,119,150
Feb 17, 2026	28.50	30.72	28.50	30.72	30.72	9.95%	17,218,130
Feb 16, 2026	25.60	27.94	25.40	27.94	27.94	10.00%	22,620,230
Feb 13, 2026	23.30	25.56	23.20	25.40	25.40	9.29%	20,083,320
Feb 12, 2026	22.64	23.28	22.54	23.24	23.24	2.92%	3,858,963
Feb 11, 2026	22.52	22.72	22.38	22.58	22.58	-	2,229,897
Feb 10, 2026	22.46	22.66	22.42	22.58	22.58	0.53%	2,187,638
Feb 9, 2026	22.18	22.60	22.18	22.46	22.46	1.26%	1,996,767
Feb 6, 2026	22.30	22.40	21.98	22.18	22.18	-0.54%	1,566,319
Feb 5, 2026	22.32	23.02	22.16	22.30	22.30	-	3,526,896
Feb 4, 2026	22.38	22.60	22.30	22.30	22.30	-	2,118,143
Feb 3, 2026	22.70	22.82	22.26	22.30	22.30	-1.33%	2,846,246
Feb 2, 2026	22.30	22.74	21.90	22.60	22.60	0.89%	4,157,593
Jan 30, 2026	22.46	22.76	22.18	22.40	22.40	-0.71%	2,080,306
Jan 29, 2026	22.52	22.72	22.38	22.56	22.56	0.36%	2,503,038
Jan 28, 2026	22.30	23.00	22.30	22.48	22.48	0.54%	3,281,463
Jan 27, 2026	22.66	22.70	22.16	22.36	22.36	-1.15%	1,665,894
Jan 26, 2026	21.74	23.10	21.60	22.62	22.62	3.76%	5,183,347
Jan 23, 2026	21.54	21.84	21.50	21.80	21.80	1.58%	3,096,453
Jan 22, 2026	21.56	21.72	21.38	21.46	21.46	-	2,803,502
Jan 21, 2026	21.68	21.68	21.34	21.46	21.46	-0.46%	1,259,793
Jan 20, 2026	21.52	21.68	21.40	21.56	21.56	0.28%	1,816,209
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