Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.55
+0.17 (2.03%)
At close: Jan 19, 2026
IST:ALBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 8.24 | 8.28 | 8.16 | 8.21 | 8.21 | -0.24% | 9,161,303 |
| Dec 18, 2025 | 8.28 | 8.34 | 8.17 | 8.23 | 8.23 | -0.60% | 11,686,200 |
| Dec 17, 2025 | 8.31 | 8.36 | 8.23 | 8.28 | 8.28 | -0.60% | 12,568,660 |
| Dec 16, 2025 | 8.26 | 8.33 | 8.14 | 8.33 | 8.33 | 0.97% | 13,763,940 |
| Dec 15, 2025 | 8.24 | 8.37 | 8.21 | 8.25 | 8.25 | 0.12% | 13,608,950 |
| Dec 12, 2025 | 8.20 | 8.29 | 8.20 | 8.24 | 8.24 | 0.49% | 7,684,103 |
| Dec 11, 2025 | 8.26 | 8.35 | 8.19 | 8.20 | 8.20 | -0.49% | 13,323,980 |
| Dec 10, 2025 | 8.35 | 8.44 | 8.21 | 8.24 | 8.24 | -1.67% | 11,913,740 |
| Dec 9, 2025 | 8.33 | 8.39 | 8.20 | 8.38 | 8.38 | 0.84% | 14,066,470 |
| Dec 8, 2025 | 8.18 | 8.35 | 8.18 | 8.31 | 8.31 | 2.21% | 21,160,150 |
| 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 |