Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.44
-0.02 (-0.24%)
Sep 5, 2025, 6:08 PM GMT+3
IST:ALBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.61 | 9.12 | 8.61 | 8.80 | 8.80 | 2.21% | 33,016,555 |
| Aug 27, 2025 | 8.70 | 8.72 | 8.55 | 8.61 | 8.61 | -0.81% | 10,546,285 |
| Aug 26, 2025 | 8.58 | 8.85 | 8.50 | 8.68 | 8.68 | 1.17% | 33,116,499 |
| Aug 25, 2025 | 8.61 | 8.69 | 8.54 | 8.58 | 8.58 | - | 15,482,100 |
| Aug 22, 2025 | 8.71 | 8.74 | 8.54 | 8.58 | 8.58 | -1.49% | 19,307,564 |
| Aug 21, 2025 | 8.57 | 8.73 | 8.56 | 8.71 | 8.71 | 2.23% | 19,507,514 |
| Aug 20, 2025 | 8.26 | 8.61 | 8.24 | 8.52 | 8.52 | 3.15% | 29,749,443 |
| Aug 19, 2025 | 8.29 | 8.37 | 8.24 | 8.26 | 8.26 | - | 16,295,235 |
| Aug 18, 2025 | 8.27 | 8.32 | 8.16 | 8.26 | 8.26 | 0.24% | 21,797,301 |
| Aug 15, 2025 | 8.25 | 8.30 | 8.20 | 8.24 | 8.24 | 0.49% | 14,348,562 |
| Aug 14, 2025 | 8.48 | 8.50 | 8.20 | 8.20 | 8.20 | -3.19% | 18,073,116 |
| Aug 13, 2025 | 8.50 | 8.82 | 8.36 | 8.47 | 8.47 | -0.59% | 28,107,984 |
| Aug 12, 2025 | 8.81 | 8.85 | 8.45 | 8.52 | 8.52 | -3.84% | 19,238,098 |
| Aug 11, 2025 | 9.10 | 9.16 | 8.78 | 8.86 | 8.86 | -1.77% | 24,309,282 |
| Aug 8, 2025 | 9.16 | 9.19 | 8.99 | 9.02 | 9.02 | -1.42% | 10,646,479 |
| Aug 7, 2025 | 9.12 | 9.27 | 9.11 | 9.15 | 9.15 | 0.44% | 12,169,297 |
| Aug 6, 2025 | 9.36 | 9.39 | 8.94 | 9.11 | 9.11 | -2.57% | 24,138,476 |
| Aug 5, 2025 | 9.35 | 9.45 | 9.32 | 9.35 | 9.35 | - | 11,571,832 |
| Aug 4, 2025 | 9.20 | 9.52 | 9.19 | 9.35 | 9.35 | 1.63% | 15,659,879 |
| Aug 1, 2025 | 9.09 | 9.20 | 8.97 | 9.20 | 9.20 | 1.21% | 13,210,881 |
| Jul 31, 2025 | 9.05 | 9.18 | 9.02 | 9.09 | 9.09 | 0.22% | 13,213,966 |
| Jul 30, 2025 | 8.86 | 9.10 | 8.83 | 9.07 | 9.07 | 2.49% | 15,408,353 |
| Jul 29, 2025 | 8.81 | 8.94 | 8.78 | 8.85 | 8.85 | 0.45% | 10,565,203 |
| Jul 28, 2025 | 8.90 | 8.94 | 8.79 | 8.81 | 8.81 | -0.68% | 9,673,387 |
| Jul 25, 2025 | 9.00 | 9.02 | 8.76 | 8.87 | 8.87 | -1.33% | 11,143,809 |
| Jul 24, 2025 | 8.92 | 9.15 | 8.77 | 8.99 | 8.99 | 1.01% | 33,249,592 |
| Jul 23, 2025 | 9.20 | 9.23 | 8.84 | 8.90 | 8.90 | -3.16% | 17,977,181 |
| Jul 22, 2025 | 9.12 | 9.29 | 9.03 | 9.19 | 9.19 | 0.77% | 15,961,500 |
| Jul 21, 2025 | 8.86 | 9.20 | 8.86 | 9.12 | 9.12 | 3.17% | 13,495,475 |
| Jul 18, 2025 | 8.89 | 8.93 | 8.77 | 8.84 | 8.84 | -0.56% | 8,128,479 |
| Jul 17, 2025 | 8.79 | 8.89 | 8.72 | 8.89 | 8.89 | 2.54% | 14,410,995 |
| Jul 16, 2025 | 8.60 | 8.82 | 8.51 | 8.67 | 8.67 | 0.81% | 14,463,977 |
| Jul 14, 2025 | 8.66 | 8.72 | 8.42 | 8.60 | 8.60 | -0.46% | 10,832,818 |
| Jul 11, 2025 | 8.59 | 8.65 | 8.42 | 8.64 | 8.64 | 0.70% | 11,513,357 |
| Jul 10, 2025 | 8.57 | 8.67 | 8.48 | 8.58 | 8.58 | 1.18% | 16,426,934 |
| Jul 9, 2025 | 8.26 | 8.55 | 8.18 | 8.48 | 8.48 | 2.79% | 22,052,757 |
| Jul 8, 2025 | 8.16 | 8.31 | 8.12 | 8.25 | 8.25 | 1.73% | 19,769,169 |
| Jul 7, 2025 | 8.01 | 8.33 | 8.01 | 8.11 | 8.11 | -1.22% | 22,377,384 |
| Jul 4, 2025 | 8.39 | 8.39 | 8.18 | 8.21 | 8.21 | -1.08% | 9,783,590 |
| Jul 3, 2025 | 8.35 | 8.79 | 8.06 | 8.30 | 8.30 | 0.48% | 36,252,466 |
| Jul 2, 2025 | 8.17 | 8.31 | 8.07 | 8.26 | 8.26 | 1.23% | 25,155,887 |
| Jul 1, 2025 | 8.18 | 8.32 | 7.91 | 8.16 | 8.16 | -0.24% | 32,205,275 |
| Jun 30, 2025 | 7.46 | 8.18 | 7.46 | 8.18 | 8.18 | 9.95% | 46,757,608 |
| Jun 27, 2025 | 7.36 | 7.51 | 7.28 | 7.44 | 7.44 | 1.09% | 17,272,318 |