Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.73
+0.06 (0.69%)
Sep 4, 2026, 2:29 PM GMT+3
IST:ALBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.85 | 9.00 | 8.62 | 8.67 | 8.67 | -1.48% | 19,967,916 |
| Sep 2, 2026 | 8.72 | 8.86 | 8.55 | 8.80 | 8.80 | 1.38% | 16,448,230 |
| Sep 1, 2026 | 8.68 | 8.75 | 8.55 | 8.68 | 8.68 | - | 13,562,696 |
| Aug 31, 2026 | 9.11 | 9.12 | 8.54 | 8.68 | 8.68 | -4.72% | 21,152,368 |
| Aug 28, 2026 | 9.07 | 9.19 | 9.01 | 9.11 | 9.11 | 0.44% | 7,388,206 |
| Aug 27, 2026 | 9.05 | 9.30 | 9.05 | 9.07 | 9.07 | 0.22% | 9,749,431 |
| Aug 26, 2026 | 9.00 | 9.25 | 8.95 | 9.05 | 9.05 | 1.46% | 18,388,241 |
| Aug 25, 2026 | 8.94 | 9.07 | 8.85 | 8.92 | 8.92 | -0.22% | 11,704,506 |
| Aug 24, 2026 | 9.40 | 9.43 | 8.91 | 8.94 | 8.94 | 2.88% | 30,419,748 |
| Aug 21, 2026 | 8.62 | 8.77 | 8.59 | 8.69 | 8.69 | 1.28% | 10,379,578 |
| Aug 20, 2026 | 8.69 | 8.69 | 8.52 | 8.58 | 8.58 | -0.81% | 6,723,425 |
| Aug 19, 2026 | 8.40 | 8.65 | 8.37 | 8.65 | 8.65 | 3.22% | 17,541,189 |
| Aug 18, 2026 | 8.35 | 8.41 | 8.30 | 8.38 | 8.38 | 0.12% | 10,201,402 |
| Aug 17, 2026 | 8.26 | 8.43 | 8.25 | 8.37 | 8.37 | 1.33% | 9,974,259 |
| Aug 14, 2026 | 8.25 | 8.33 | 8.19 | 8.26 | 8.26 | 0.24% | 11,594,490 |
| Aug 13, 2026 | 8.34 | 8.43 | 8.21 | 8.24 | 8.24 | -1.20% | 11,657,133 |
| Aug 12, 2026 | 8.22 | 8.42 | 8.19 | 8.34 | 8.34 | 1.46% | 15,491,385 |
| Aug 11, 2026 | 8.29 | 8.30 | 8.14 | 8.22 | 8.22 | -0.96% | 10,676,522 |
| Aug 10, 2026 | 8.33 | 8.38 | 8.26 | 8.30 | 8.30 | -0.60% | 10,288,496 |
| Aug 7, 2026 | 8.30 | 8.40 | 8.23 | 8.35 | 8.35 | 1.58% | 12,798,407 |
| Aug 6, 2026 | 8.51 | 8.51 | 8.19 | 8.22 | 8.22 | -2.14% | 12,355,160 |
| Aug 5, 2026 | 8.37 | 8.47 | 8.24 | 8.40 | 8.40 | - | 13,016,214 |
| Aug 4, 2026 | 8.02 | 8.41 | 7.95 | 8.40 | 8.40 | 4.61% | 25,769,767 |
| Aug 3, 2026 | 8.04 | 8.25 | 8.02 | 8.03 | 8.03 | 1.26% | 15,785,150 |
| Jul 31, 2026 | 8.00 | 8.04 | 7.82 | 7.93 | 7.93 | -0.25% | 10,869,704 |
| Jul 30, 2026 | 7.88 | 8.00 | 7.80 | 7.95 | 7.95 | 1.15% | 10,148,098 |
| Jul 29, 2026 | 8.10 | 8.10 | 7.82 | 7.86 | 7.86 | -1.63% | 10,047,571 |
| Jul 28, 2026 | 8.07 | 8.13 | 7.99 | 7.99 | 7.99 | -1.11% | 8,358,687 |
| Jul 27, 2026 | 8.19 | 8.21 | 8.06 | 8.08 | 8.08 | 0.25% | 10,389,982 |
| Jul 24, 2026 | 8.17 | 8.23 | 8.03 | 8.06 | 8.06 | -1.35% | 7,636,561 |
| Jul 23, 2026 | 8.30 | 8.36 | 8.04 | 8.17 | 8.17 | -1.45% | 18,660,709 |
| Jul 22, 2026 | 8.30 | 8.38 | 8.22 | 8.29 | 8.29 | - | 18,241,694 |
| Jul 21, 2026 | 8.13 | 8.29 | 8.07 | 8.29 | 8.29 | 2.35% | 21,430,137 |
| Jul 20, 2026 | 8.13 | 8.23 | 8.02 | 8.10 | 8.10 | 0.62% | 14,132,434 |
| Jul 17, 2026 | 8.02 | 8.14 | 8.01 | 8.05 | 8.05 | -0.86% | 9,048,250 |
| Jul 16, 2026 | 8.01 | 8.13 | 7.98 | 8.12 | 8.12 | 2.14% | 11,657,842 |
| Jul 14, 2026 | 7.78 | 8.13 | 7.72 | 7.95 | 7.95 | 2.32% | 17,283,329 |
| Jul 13, 2026 | 7.92 | 7.92 | 7.77 | 7.77 | 7.77 | -2.51% | 9,802,863 |
| Jul 10, 2026 | 7.95 | 8.04 | 7.93 | 7.97 | 7.97 | 0.25% | 12,121,351 |
| Jul 9, 2026 | 7.97 | 7.98 | 7.86 | 7.95 | 7.95 | 0.51% | 6,770,041 |
| Jul 8, 2026 | 8.10 | 8.14 | 7.91 | 7.91 | 7.91 | -2.47% | 11,628,974 |
| Jul 7, 2026 | 8.07 | 8.31 | 7.99 | 8.11 | 8.11 | 0.50% | 15,678,818 |
| Jul 6, 2026 | 8.07 | 8.16 | 8.04 | 8.07 | 8.07 | 0.12% | 11,617,963 |
| Jul 3, 2026 | 8.33 | 8.36 | 8.01 | 8.06 | 8.06 | -2.30% | 20,053,802 |
| Jul 2, 2026 | 8.16 | 8.34 | 8.16 | 8.25 | 8.25 | 0.98% | 11,852,944 |
| Jul 1, 2026 | 8.10 | 8.23 | 8.05 | 8.17 | 8.17 | 0.86% | 16,170,488 |
| Jun 30, 2026 | 8.12 | 8.17 | 8.08 | 8.10 | 8.10 | -0.12% | 14,849,859 |
| Jun 29, 2026 | 8.36 | 8.39 | 8.11 | 8.11 | 8.11 | -2.87% | 14,568,733 |
| Jun 26, 2026 | 8.26 | 8.42 | 8.22 | 8.35 | 8.35 | 0.85% | 18,475,246 |
| Jun 25, 2026 | 8.59 | 8.65 | 8.22 | 8.28 | 8.28 | -2.59% | 32,748,287 |