Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.61
-0.54 (-5.90%)
Mar 2, 2026, 4:45 PM GMT+3
IST:ALBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.45 | 8.70 | 8.45 | 8.70 | - | -4.92% | 1,313,738 |
| 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 |
| Jan 12, 2026 | 8.26 | 8.40 | 8.10 | 8.11 | 8.11 | -1.58% | 22,615,990 |
| Jan 9, 2026 | 8.17 | 8.28 | 8.08 | 8.24 | 8.24 | 1.48% | 17,878,250 |
| Jan 8, 2026 | 8.13 | 8.16 | 8.04 | 8.12 | 8.12 | - | 13,863,980 |
| Jan 7, 2026 | 8.31 | 8.33 | 8.00 | 8.12 | 8.12 | -2.17% | 16,600,210 |
| Jan 6, 2026 | 8.16 | 8.32 | 8.14 | 8.30 | 8.30 | 1.72% | 19,191,160 |
| Jan 5, 2026 | 8.16 | 8.18 | 8.01 | 8.16 | 8.16 | 0.74% | 13,906,670 |
| Jan 2, 2026 | 7.90 | 8.11 | 7.89 | 8.10 | 8.10 | 3.05% | 16,537,180 |
| Dec 31, 2025 | 7.89 | 7.97 | 7.84 | 7.86 | 7.86 | -0.38% | 7,785,073 |
| Dec 30, 2025 | 7.72 | 7.95 | 7.72 | 7.89 | 7.89 | 2.20% | 15,204,100 |
| Dec 29, 2025 | 7.84 | 7.85 | 7.70 | 7.72 | 7.72 | -1.28% | 8,963,889 |
| Dec 26, 2025 | 7.93 | 7.94 | 7.75 | 7.82 | 7.82 | -1.26% | 8,022,730 |
| Dec 25, 2025 | 7.92 | 8.10 | 7.90 | 7.92 | 7.92 | - | 9,258,609 |
| Dec 24, 2025 | 8.07 | 8.09 | 7.88 | 7.92 | 7.92 | -1.86% | 15,049,440 |
| Dec 23, 2025 | 8.28 | 8.28 | 8.04 | 8.07 | 8.07 | -2.77% | 14,739,260 |
| Dec 22, 2025 | 8.24 | 8.35 | 8.21 | 8.30 | 8.30 | 1.10% | 14,495,040 |