Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 7.97
-0.46 (-5.46%)
Nov 7, 2025, 6:09 PM GMT+3
IST:ALBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.51 | 8.54 | 7.93 | 7.97 | 7.97 | -5.46% | 49,975,602 |
| Nov 6, 2025 | 8.48 | 8.53 | 8.38 | 8.43 | 8.43 | 0.12% | 16,415,140 |
| Nov 5, 2025 | 8.37 | 8.46 | 8.29 | 8.42 | 8.42 | 0.84% | 13,541,658 |
| Nov 4, 2025 | 8.44 | 8.44 | 8.27 | 8.35 | 8.35 | -0.71% | 10,961,630 |
| Nov 3, 2025 | 8.24 | 8.52 | 8.22 | 8.41 | 8.41 | 2.19% | 21,436,796 |
| Oct 31, 2025 | 7.99 | 8.23 | 7.90 | 8.23 | 8.23 | 3.13% | 13,903,455 |
| Oct 30, 2025 | 7.99 | 8.05 | 7.95 | 7.98 | 7.98 | 0.25% | 9,454,920 |
| Oct 28, 2025 | 8.02 | 8.02 | 7.94 | 7.96 | 7.96 | -0.38% | 3,636,777 |
| Oct 27, 2025 | 8.21 | 8.26 | 7.95 | 7.99 | 7.99 | -2.92% | 16,565,145 |
| Oct 24, 2025 | 7.95 | 8.48 | 7.94 | 8.23 | 8.23 | 4.44% | 38,896,571 |
| Oct 23, 2025 | 7.89 | 7.98 | 7.85 | 7.88 | 7.88 | -0.13% | 14,509,295 |
| Oct 22, 2025 | 7.90 | 7.97 | 7.87 | 7.89 | 7.89 | 0.38% | 9,993,190 |
| Oct 21, 2025 | 7.88 | 7.95 | 7.82 | 7.86 | 7.86 | -0.51% | 7,410,244 |
| Oct 20, 2025 | 7.71 | 7.94 | 7.55 | 7.90 | 7.90 | 2.07% | 21,928,382 |
| Oct 17, 2025 | 7.72 | 7.81 | 7.42 | 7.74 | 7.74 | - | 21,854,528 |
| Oct 16, 2025 | 7.78 | 7.88 | 7.70 | 7.74 | 7.74 | -0.90% | 10,674,588 |
| Oct 15, 2025 | 7.66 | 7.81 | 7.59 | 7.81 | 7.81 | 2.49% | 20,991,576 |
| Oct 14, 2025 | 7.72 | 7.81 | 7.59 | 7.62 | 7.62 | -1.30% | 13,405,109 |
| Oct 13, 2025 | 7.75 | 7.80 | 7.67 | 7.72 | 7.72 | -2.15% | 16,606,820 |
| Oct 10, 2025 | 7.77 | 7.95 | 7.77 | 7.89 | 7.89 | 1.81% | 15,871,030 |
| Oct 9, 2025 | 7.83 | 7.88 | 7.72 | 7.75 | 7.75 | 0.26% | 14,416,375 |
| Oct 8, 2025 | 7.84 | 7.92 | 7.72 | 7.73 | 7.73 | -1.65% | 16,866,558 |
| Oct 7, 2025 | 7.93 | 7.95 | 7.82 | 7.86 | 7.86 | -0.88% | 17,953,148 |
| Oct 6, 2025 | 8.00 | 8.05 | 7.88 | 7.93 | 7.93 | -0.50% | 13,594,309 |
| Oct 3, 2025 | 8.29 | 8.30 | 7.95 | 7.97 | 7.97 | -3.74% | 28,280,677 |
| Oct 2, 2025 | 8.39 | 8.44 | 8.20 | 8.28 | 8.28 | -1.08% | 9,076,461 |
| Oct 1, 2025 | 8.26 | 8.44 | 8.11 | 8.37 | 8.37 | 1.21% | 24,701,905 |
| Sep 30, 2025 | 8.21 | 8.41 | 8.19 | 8.27 | 8.27 | 0.49% | 10,544,083 |
| Sep 29, 2025 | 8.15 | 8.31 | 8.11 | 8.23 | 8.23 | 0.98% | 9,398,615 |
| Sep 26, 2025 | 8.26 | 8.26 | 8.14 | 8.15 | 8.15 | -1.09% | 8,456,192 |
| Sep 25, 2025 | 8.27 | 8.31 | 8.18 | 8.24 | 8.24 | -0.12% | 9,420,307 |
| Sep 24, 2025 | 8.27 | 8.32 | 8.13 | 8.25 | 8.25 | 0.12% | 18,984,701 |
| Sep 23, 2025 | 8.39 | 8.39 | 8.22 | 8.24 | 8.24 | -2.37% | 16,574,276 |
| Sep 22, 2025 | 8.57 | 8.68 | 8.44 | 8.44 | 8.44 | -0.12% | 29,813,038 |
| Sep 19, 2025 | 8.21 | 8.45 | 8.15 | 8.45 | 8.45 | 3.17% | 45,049,935 |
| Sep 18, 2025 | 8.47 | 8.50 | 8.15 | 8.19 | 8.19 | -2.85% | 24,120,753 |
| Sep 17, 2025 | 8.59 | 8.65 | 8.40 | 8.43 | 8.43 | -1.98% | 23,592,897 |
| Sep 16, 2025 | 8.58 | 8.68 | 8.39 | 8.60 | 8.60 | 0.70% | 27,952,731 |
| Sep 15, 2025 | 8.02 | 8.55 | 7.80 | 8.54 | 8.54 | 6.88% | 34,963,024 |
| Sep 12, 2025 | 8.05 | 8.05 | 7.82 | 7.99 | 7.99 | 0.38% | 26,509,231 |
| Sep 11, 2025 | 8.31 | 8.47 | 7.95 | 7.96 | 7.96 | -4.21% | 46,326,312 |
| Sep 10, 2025 | 8.22 | 8.32 | 8.11 | 8.31 | 8.31 | 2.47% | 19,374,968 |
| Sep 9, 2025 | 8.14 | 8.25 | 8.01 | 8.11 | 8.11 | 0.12% | 17,670,943 |
| Sep 8, 2025 | 8.25 | 8.36 | 8.05 | 8.10 | 8.10 | -4.03% | 23,635,175 |
| Sep 5, 2025 | 8.46 | 8.64 | 8.32 | 8.44 | 8.44 | -0.24% | 29,992,275 |
| Sep 4, 2025 | 8.19 | 8.51 | 8.15 | 8.46 | 8.46 | 3.42% | 28,093,832 |
| Sep 3, 2025 | 8.49 | 8.50 | 8.14 | 8.18 | 8.18 | -3.65% | 30,036,590 |
| Sep 2, 2025 | 8.73 | 8.90 | 8.16 | 8.49 | 8.49 | -2.08% | 44,279,144 |
| Sep 1, 2025 | 8.69 | 8.75 | 8.64 | 8.67 | 8.67 | 0.23% | 15,400,789 |
| Aug 29, 2025 | 8.81 | 8.87 | 8.46 | 8.65 | 8.65 | -1.70% | 18,841,840 |