Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 7.94
-0.06 (-0.75%)
May 26, 2026, 12:39 PM GMT+3
IST:ALBRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.94 | 8.00 | 7.92 | 7.94 | 7.94 | -0.75% | 2,958,681 |
| May 25, 2026 | 7.96 | 8.07 | 7.86 | 8.00 | 8.00 | 0.63% | 17,736,450 |
| May 22, 2026 | 7.57 | 7.99 | 7.47 | 7.95 | 7.95 | 3.25% | 95,463,140 |
| May 21, 2026 | 8.16 | 8.18 | 7.70 | 7.70 | 7.70 | -5.64% | 18,039,070 |
| May 20, 2026 | 8.24 | 8.25 | 8.10 | 8.16 | 8.16 | -0.97% | 11,481,930 |
| May 18, 2026 | 8.38 | 8.38 | 8.15 | 8.24 | 8.24 | -1.90% | 18,975,960 |
| May 15, 2026 | 8.71 | 8.71 | 8.38 | 8.40 | 8.40 | -3.78% | 13,345,510 |
| May 14, 2026 | 8.55 | 8.73 | 8.51 | 8.73 | 8.73 | 2.34% | 15,052,440 |
| May 13, 2026 | 8.68 | 8.75 | 8.50 | 8.53 | 8.53 | -1.39% | 16,692,100 |
| May 12, 2026 | 8.80 | 8.87 | 8.64 | 8.65 | 8.65 | -1.59% | 17,204,830 |
| May 11, 2026 | 8.86 | 8.89 | 8.65 | 8.79 | 8.79 | -1.79% | 48,911,750 |
| May 8, 2026 | 8.90 | 8.96 | 8.76 | 8.95 | 8.95 | 0.34% | 24,805,890 |
| May 7, 2026 | 8.81 | 8.99 | 8.77 | 8.92 | 8.92 | 1.71% | 41,661,280 |
| May 6, 2026 | 8.48 | 8.92 | 8.48 | 8.77 | 8.77 | 4.53% | 32,573,810 |
| May 5, 2026 | 8.34 | 8.45 | 8.27 | 8.39 | 8.39 | 0.96% | 13,770,900 |
| May 4, 2026 | 8.42 | 8.46 | 8.21 | 8.31 | 8.31 | -1.19% | 18,824,250 |
| Apr 30, 2026 | 8.37 | 8.42 | 8.29 | 8.41 | 8.41 | 0.36% | 9,741,344 |
| Apr 29, 2026 | 8.43 | 8.49 | 8.34 | 8.38 | 8.38 | -0.36% | 14,337,320 |
| Apr 28, 2026 | 8.68 | 8.71 | 8.30 | 8.41 | 8.41 | -3.33% | 27,132,140 |
| Apr 27, 2026 | 8.72 | 8.81 | 8.68 | 8.70 | 8.70 | -0.91% | 25,219,430 |
| Apr 24, 2026 | 8.70 | 8.81 | 8.59 | 8.78 | 8.78 | 0.46% | 19,536,940 |
| Apr 22, 2026 | 9.00 | 9.03 | 8.67 | 8.74 | 8.74 | -1.91% | 24,884,420 |
| Apr 21, 2026 | 9.10 | 9.15 | 8.90 | 8.91 | 8.91 | -1.87% | 19,115,130 |
| Apr 20, 2026 | 9.05 | 9.17 | 8.98 | 9.08 | 9.08 | -1.41% | 22,450,990 |
| Apr 17, 2026 | 8.96 | 9.23 | 8.82 | 9.21 | 9.21 | 3.14% | 66,081,780 |
| Apr 16, 2026 | 9.11 | 9.22 | 8.81 | 8.93 | 8.93 | -1.98% | 27,638,200 |
| Apr 15, 2026 | 9.01 | 9.20 | 8.79 | 9.11 | 9.11 | 3.55% | 41,448,740 |
| Apr 14, 2026 | 8.95 | 9.18 | 8.95 | 9.06 | 8.80 | 1.91% | 32,637,580 |
| Apr 13, 2026 | 8.84 | 8.94 | 8.66 | 8.89 | 8.63 | -0.67% | 21,143,910 |
| Apr 10, 2026 | 8.78 | 9.09 | 8.78 | 8.95 | 8.69 | 2.40% | 18,388,480 |
| Apr 9, 2026 | 8.68 | 8.78 | 8.60 | 8.74 | 8.49 | 0.23% | 14,688,310 |
| Apr 8, 2026 | 8.61 | 8.93 | 8.61 | 8.72 | 8.47 | 6.86% | 46,569,480 |
| Apr 7, 2026 | 8.36 | 8.40 | 8.13 | 8.16 | 7.92 | -2.39% | 16,957,340 |
| Apr 6, 2026 | 8.30 | 8.43 | 8.30 | 8.36 | 8.12 | 0.72% | 15,983,120 |
| Apr 3, 2026 | 8.31 | 8.47 | 8.24 | 8.30 | 8.06 | 0.12% | 18,956,940 |
| Apr 2, 2026 | 8.10 | 8.30 | 8.10 | 8.29 | 8.05 | -0.12% | 13,397,910 |
| Apr 1, 2026 | 8.26 | 8.33 | 8.14 | 8.30 | 8.06 | 3.23% | 21,977,190 |
| Mar 31, 2026 | 7.87 | 8.16 | 7.86 | 8.04 | 7.81 | 2.29% | 24,066,100 |
| Mar 30, 2026 | 8.11 | 8.11 | 7.85 | 7.86 | 7.63 | -3.20% | 24,876,520 |
| Mar 27, 2026 | 8.13 | 8.17 | 7.99 | 8.12 | 7.88 | 0.37% | 33,153,500 |
| Mar 26, 2026 | 8.23 | 8.25 | 8.07 | 8.09 | 7.86 | -1.82% | 7,964,982 |
| Mar 25, 2026 | 8.35 | 8.35 | 8.18 | 8.24 | 8.00 | 1.10% | 14,705,410 |
| Mar 24, 2026 | 8.29 | 8.29 | 8.13 | 8.15 | 7.91 | -2.51% | 10,635,080 |
| Mar 23, 2026 | 8.00 | 8.36 | 7.81 | 8.36 | 8.12 | 2.96% | 30,949,130 |
| Mar 19, 2026 | 8.21 | 8.24 | 8.12 | 8.12 | 7.88 | -1.34% | 7,173,266 |
| Mar 18, 2026 | 8.35 | 8.41 | 8.20 | 8.23 | 7.99 | -1.20% | 11,482,250 |
| Mar 17, 2026 | 8.20 | 8.36 | 8.20 | 8.33 | 8.09 | 1.83% | 16,109,690 |
| Mar 16, 2026 | 8.24 | 8.37 | 8.08 | 8.18 | 7.94 | 0.12% | 16,320,020 |
| Mar 13, 2026 | 8.34 | 8.36 | 8.08 | 8.17 | 7.93 | -2.16% | 19,900,810 |
| Mar 12, 2026 | 8.36 | 8.48 | 8.30 | 8.35 | 8.11 | -0.71% | 17,826,630 |