Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.13
-0.03 (-0.37%)
Dec 5, 2025, 6:09 PM GMT+3
IST:ALBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.16 | 8.29 | 8.09 | 8.13 | 8.13 | -0.37% | 17,908,140 |
| Dec 4, 2025 | 8.18 | 8.23 | 8.03 | 8.16 | 8.16 | 0.25% | 23,690,630 |
| Dec 3, 2025 | 8.19 | 8.36 | 8.13 | 8.14 | 8.14 | -0.61% | 31,073,980 |
| Dec 2, 2025 | 8.26 | 8.35 | 8.15 | 8.19 | 8.19 | -0.85% | 20,676,270 |
| Dec 1, 2025 | 7.99 | 8.30 | 7.95 | 8.26 | 8.26 | 3.64% | 21,838,360 |
| Nov 28, 2025 | 8.00 | 8.03 | 7.92 | 7.97 | 7.97 | -0.38% | 10,824,586 |
| Nov 27, 2025 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | 0.76% | 9,756,789 |
| Nov 26, 2025 | 8.00 | 8.02 | 7.90 | 7.94 | 7.94 | -0.63% | 7,404,705 |
| Nov 25, 2025 | 7.92 | 8.17 | 7.92 | 7.99 | 7.99 | 0.88% | 16,864,721 |
| Nov 24, 2025 | 7.75 | 7.96 | 7.71 | 7.92 | 7.92 | 1.80% | 12,379,490 |
| Nov 21, 2025 | 7.78 | 7.80 | 7.66 | 7.78 | 7.78 | -0.13% | 8,362,358 |
| Nov 20, 2025 | 7.81 | 7.93 | 7.74 | 7.79 | 7.79 | 0.78% | 12,380,530 |
| Nov 19, 2025 | 7.52 | 7.75 | 7.52 | 7.73 | 7.73 | 2.93% | 17,558,810 |
| Nov 18, 2025 | 7.53 | 7.61 | 7.49 | 7.51 | 7.51 | -0.40% | 11,300,990 |
| Nov 17, 2025 | 7.56 | 7.63 | 7.49 | 7.54 | 7.54 | 0.53% | 18,234,830 |
| Nov 14, 2025 | 7.72 | 7.73 | 7.50 | 7.50 | 7.50 | -2.85% | 11,588,290 |
| Nov 13, 2025 | 7.72 | 7.84 | 7.71 | 7.72 | 7.72 | - | 9,311,848 |
| Nov 12, 2025 | 7.74 | 7.81 | 7.68 | 7.72 | 7.72 | - | 16,614,300 |
| Nov 11, 2025 | 7.92 | 8.02 | 7.53 | 7.72 | 7.72 | -2.89% | 18,105,380 |
| Nov 10, 2025 | 7.97 | 8.07 | 7.90 | 7.95 | 7.95 | -0.25% | 16,653,920 |
| Nov 7, 2025 | 8.51 | 8.54 | 7.93 | 7.97 | 7.97 | -5.46% | 49,975,600 |
| 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% | 13,541,650 |
| 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% | 21,436,790 |
| Oct 31, 2025 | 7.99 | 8.23 | 7.90 | 8.23 | 8.23 | 3.13% | 13,903,450 |
| 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% | 16,565,140 |
| Oct 24, 2025 | 7.95 | 8.48 | 7.94 | 8.23 | 8.23 | 4.44% | 38,896,570 |
| Oct 23, 2025 | 7.89 | 7.98 | 7.85 | 7.88 | 7.88 | -0.13% | 14,509,290 |
| 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% | 21,928,380 |
| Oct 17, 2025 | 7.72 | 7.81 | 7.42 | 7.74 | 7.74 | - | 21,854,520 |
| Oct 16, 2025 | 7.78 | 7.88 | 7.70 | 7.74 | 7.74 | -0.90% | 10,674,580 |
| Oct 15, 2025 | 7.66 | 7.81 | 7.59 | 7.81 | 7.81 | 2.49% | 20,991,570 |
| Oct 14, 2025 | 7.72 | 7.81 | 7.59 | 7.62 | 7.62 | -1.30% | 13,405,100 |
| 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% | 14,416,370 |
| Oct 8, 2025 | 7.84 | 7.92 | 7.72 | 7.73 | 7.73 | -1.65% | 16,866,550 |
| Oct 7, 2025 | 7.93 | 7.95 | 7.82 | 7.86 | 7.86 | -0.88% | 17,953,140 |
| Oct 6, 2025 | 8.00 | 8.05 | 7.88 | 7.93 | 7.93 | -0.50% | 13,594,300 |
| Oct 3, 2025 | 8.29 | 8.30 | 7.95 | 7.97 | 7.97 | -3.74% | 28,280,670 |
| 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% | 24,701,900 |
| Sep 30, 2025 | 8.21 | 8.41 | 8.19 | 8.27 | 8.27 | 0.49% | 10,544,080 |
| 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 |