IST:AKFIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	92.25	94.45	90.95	92.30	-	-5.14%	1,295,270
Jul 16, 2026	89.25	98.15	88.25	97.30	97.30	9.02%	3,910,255
Jul 14, 2026	90.75	91.95	88.70	89.25	89.25	-1.76%	2,014,197
Jul 13, 2026	87.90	92.65	87.90	90.85	90.85	-0.22%	2,207,212
Jul 10, 2026	88.50	91.95	87.70	91.05	91.05	2.88%	2,377,295
Jul 9, 2026	89.50	90.90	87.25	88.50	88.50	-2.64%	2,489,716
Jul 8, 2026	89.20	92.00	88.35	90.90	90.90	1.91%	3,347,461
Jul 7, 2026	89.45	91.05	87.70	89.20	89.20	-0.28%	2,888,376
Jul 6, 2026	85.90	91.40	84.75	89.45	89.45	4.25%	5,482,169
Jul 3, 2026	82.00	87.35	80.10	85.80	85.80	2.94%	4,845,876
Jul 2, 2026	77.00	84.20	75.80	83.35	83.35	8.81%	6,616,332
Jul 1, 2026	73.30	79.85	72.55	76.60	76.60	5.22%	6,709,517
Jun 30, 2026	79.35	80.35	71.60	72.80	72.80	-8.49%	11,461,905
Jun 29, 2026	73.00	79.55	72.70	79.55	79.55	9.95%	7,622,106
Jun 26, 2026	66.40	73.00	66.40	72.35	72.35	8.96%	13,675,322
Jun 25, 2026	60.00	68.50	60.00	66.40	66.40	3.75%	8,177,254
Jun 24, 2026	71.00	71.00	64.00	64.00	64.00	-9.86%	4,092,138
Jun 23, 2026	70.00	72.20	68.70	71.00	71.00	1.36%	3,843,831
Jun 22, 2026	69.45	71.30	68.90	70.05	70.05	0.86%	3,665,331
Jun 19, 2026	66.90	69.60	66.00	69.45	69.45	4.04%	4,309,161
Jun 18, 2026	66.50	67.10	65.40	66.75	66.75	1.06%	2,791,446
Jun 17, 2026	66.40	67.05	65.10	66.05	66.05	-0.53%	2,210,054
Jun 16, 2026	64.15	66.75	64.05	66.40	66.40	3.43%	2,459,691
Jun 15, 2026	66.40	67.50	64.15	64.20	64.20	-2.36%	4,394,636
Jun 12, 2026	66.15	67.40	62.55	65.75	65.75	-0.15%	4,635,770
Jun 11, 2026	65.05	67.50	62.95	65.85	65.85	1.62%	4,709,083
Jun 10, 2026	63.15	66.40	63.15	64.80	64.80	1.89%	3,089,473
Jun 9, 2026	65.40	66.00	63.00	63.60	63.60	-2.90%	3,714,939
Jun 8, 2026	65.60	66.10	63.80	65.50	65.50	-0.15%	2,381,438
Jun 5, 2026	68.05	68.05	65.55	65.60	65.60	-3.74%	2,570,378
Jun 4, 2026	66.85	68.70	65.25	68.15	68.15	1.94%	4,460,032
Jun 3, 2026	66.50	67.50	66.05	66.85	66.85	0.53%	3,253,149
Jun 2, 2026	65.40	66.65	64.15	66.50	66.50	2.78%	3,966,163
Jun 1, 2026	66.05	68.60	63.45	64.70	64.70	-1.90%	7,104,028
May 26, 2026	65.75	67.75	64.35	65.95	65.95	0.15%	3,053,708
May 25, 2026	60.00	65.85	60.00	65.85	65.85	9.93%	5,180,899
May 22, 2026	55.25	61.00	55.25	59.90	59.90	5.92%	5,426,429
May 21, 2026	62.80	63.55	56.55	56.55	56.55	-9.95%	4,513,927
May 20, 2026	66.90	68.05	62.20	62.80	62.80	-3.38%	6,476,457
May 18, 2026	59.50	65.95	57.75	65.00	65.00	1.33%	10,553,760
May 15, 2026	64.20	67.15	62.95	64.15	64.15	-0.08%	9,601,215
May 14, 2026	58.50	64.20	58.45	64.20	64.20	9.93%	9,378,997
May 13, 2026	57.30	58.40	54.45	58.40	58.40	3.00%	3,640,310
May 12, 2026	57.55	58.90	55.65	56.70	56.70	-1.39%	4,349,336
May 11, 2026	57.50	59.55	55.55	57.50	57.50	3.05%	5,485,368
May 8, 2026	53.05	56.25	52.10	55.80	55.80	5.28%	5,246,540
May 7, 2026	55.20	55.25	50.30	53.00	53.00	-3.11%	7,131,828
May 6, 2026	56.70	56.75	54.15	54.70	54.70	-2.32%	4,312,559
May 5, 2026	57.75	58.40	55.25	56.00	56.00	-2.61%	4,775,812
May 4, 2026	55.35	58.80	55.30	57.50	57.50	3.79%	6,922,909