Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.28
+0.13 (1.60%)
Mar 25, 2026, 12:25 PM GMT+3
IST:ALBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.29 | 8.29 | 8.13 | 8.15 | 8.15 | -2.51% | 10,635,080 |
| Mar 23, 2026 | 8.00 | 8.36 | 7.81 | 8.36 | 8.36 | 2.96% | 30,949,130 |
| Mar 19, 2026 | 8.21 | 8.24 | 8.12 | 8.12 | 8.12 | -1.34% | 7,173,266 |
| Mar 18, 2026 | 8.35 | 8.41 | 8.20 | 8.23 | 8.23 | -1.20% | 11,482,250 |
| Mar 17, 2026 | 8.20 | 8.36 | 8.20 | 8.33 | 8.33 | 1.83% | 16,109,690 |
| Mar 16, 2026 | 8.24 | 8.37 | 8.08 | 8.18 | 8.18 | 0.12% | 16,320,020 |
| Mar 13, 2026 | 8.34 | 8.36 | 8.08 | 8.17 | 8.17 | -2.16% | 19,900,810 |
| Mar 12, 2026 | 8.36 | 8.48 | 8.30 | 8.35 | 8.35 | -0.71% | 17,826,633 |
| Mar 11, 2026 | 8.45 | 8.49 | 8.27 | 8.41 | 8.41 | -0.24% | 17,602,780 |
| Mar 10, 2026 | 8.36 | 8.48 | 8.33 | 8.43 | 8.43 | 4.33% | 26,314,240 |
| Mar 9, 2026 | 7.97 | 8.27 | 7.97 | 8.08 | 8.08 | -3.69% | 38,761,750 |
| Mar 6, 2026 | 8.50 | 8.55 | 8.34 | 8.39 | 8.39 | -1.29% | 18,499,910 |
| Mar 5, 2026 | 8.48 | 8.65 | 8.47 | 8.50 | 8.50 | 1.55% | 18,844,940 |
| Mar 4, 2026 | 8.41 | 8.50 | 8.30 | 8.37 | 8.37 | -0.48% | 32,305,960 |
| Mar 3, 2026 | 8.52 | 8.73 | 8.39 | 8.41 | 8.41 | -1.41% | 26,149,370 |
| Mar 2, 2026 | 8.45 | 8.71 | 8.36 | 8.53 | 8.53 | -6.78% | 35,001,200 |
| Feb 27, 2026 | 9.25 | 9.32 | 8.97 | 9.15 | 9.15 | -0.76% | 20,376,570 |
| Feb 26, 2026 | 9.13 | 9.27 | 9.00 | 9.22 | 9.22 | 1.10% | 20,760,020 |
| Feb 25, 2026 | 9.56 | 9.61 | 9.12 | 9.12 | 9.12 | -4.60% | 27,031,688 |
| Feb 24, 2026 | 9.45 | 9.60 | 9.41 | 9.56 | 9.56 | 1.16% | 18,242,448 |
| Feb 23, 2026 | 9.41 | 9.58 | 9.41 | 9.45 | 9.45 | 1.29% | 28,088,400 |
| Feb 20, 2026 | 9.35 | 9.58 | 9.19 | 9.33 | 9.33 | 0.11% | 26,984,070 |
| Feb 19, 2026 | 10.11 | 10.17 | 9.27 | 9.32 | 9.32 | -7.72% | 45,778,230 |
| Feb 18, 2026 | 10.20 | 10.40 | 9.96 | 10.10 | 10.10 | -0.30% | 59,655,480 |
| Feb 17, 2026 | 10.29 | 10.39 | 9.99 | 10.13 | 10.13 | -1.46% | 50,137,850 |
| Feb 16, 2026 | 10.25 | 10.54 | 10.11 | 10.28 | 10.28 | 4.58% | 65,216,690 |
| Feb 13, 2026 | 9.71 | 10.06 | 9.65 | 9.83 | 9.83 | 1.24% | 25,846,000 |
| Feb 12, 2026 | 9.27 | 9.75 | 9.26 | 9.71 | 9.71 | 4.86% | 44,611,900 |
| Feb 11, 2026 | 9.15 | 9.34 | 9.10 | 9.26 | 9.26 | 0.65% | 20,542,440 |
| Feb 10, 2026 | 9.10 | 9.20 | 9.04 | 9.20 | 9.20 | 1.21% | 21,309,500 |
| Feb 9, 2026 | 8.94 | 9.11 | 8.90 | 9.09 | 9.09 | 3.06% | 21,910,000 |
| Feb 6, 2026 | 8.81 | 8.95 | 8.71 | 8.82 | 8.82 | 0.11% | 17,659,370 |
| Feb 5, 2026 | 9.03 | 9.06 | 8.81 | 8.81 | 8.81 | -2.33% | 18,307,580 |
| Feb 4, 2026 | 9.16 | 9.19 | 9.00 | 9.02 | 9.02 | -1.20% | 23,074,630 |
| Feb 3, 2026 | 9.05 | 9.25 | 8.92 | 9.13 | 9.13 | 1.33% | 31,502,663 |
| Feb 2, 2026 | 9.20 | 9.20 | 8.88 | 9.01 | 9.01 | -2.49% | 38,683,100 |
| Jan 30, 2026 | 8.99 | 9.30 | 8.88 | 9.24 | 9.24 | 2.78% | 49,262,260 |
| Jan 29, 2026 | 8.79 | 9.17 | 8.75 | 8.99 | 8.99 | 2.74% | 72,298,970 |
| Jan 28, 2026 | 8.63 | 8.83 | 8.61 | 8.75 | 8.75 | 1.51% | 45,764,360 |
| Jan 27, 2026 | 8.61 | 8.73 | 8.55 | 8.62 | 8.62 | 0.12% | 25,201,130 |
| Jan 26, 2026 | 8.44 | 8.62 | 8.37 | 8.61 | 8.61 | 2.01% | 27,341,970 |
| Jan 23, 2026 | 8.52 | 8.66 | 8.39 | 8.44 | 8.44 | -0.47% | 38,200,220 |
| Jan 22, 2026 | 8.49 | 8.62 | 8.29 | 8.48 | 8.48 | 0.59% | 63,101,900 |
| Jan 21, 2026 | 8.44 | 8.50 | 8.37 | 8.43 | 8.43 | 0.24% | 22,132,040 |
| Jan 20, 2026 | 8.55 | 8.55 | 8.38 | 8.41 | 8.41 | -1.64% | 24,129,080 |
| Jan 19, 2026 | 8.46 | 8.68 | 8.46 | 8.55 | 8.55 | 2.03% | 39,854,089 |
| Jan 16, 2026 | 8.16 | 8.42 | 8.12 | 8.38 | 8.38 | 2.70% | 32,986,343 |
| Jan 15, 2026 | 8.10 | 8.16 | 8.05 | 8.16 | 8.16 | 0.74% | 19,837,820 |
| Jan 14, 2026 | 8.20 | 8.24 | 8.07 | 8.10 | 8.10 | -0.86% | 16,504,931 |
| Jan 13, 2026 | 8.12 | 8.25 | 8.04 | 8.17 | 8.17 | 0.74% | 21,622,280 |