Albaraka Türk Katilim Bankasi A.S. (IST:ALBRK)
Turkey · Delayed Price · Currency is TRY 8.53
+0.47 (5.83%)
Nov 4, 2026, 6:08 PM GMT+3
IST:ALBRK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.15 | 8.58 | 8.14 | 8.53 | 8.53 | 5.83% | 13,061,601 |
| Nov 3, 2026 | 7.93 | 8.10 | 7.70 | 8.06 | 8.06 | 1.64% | 10,127,107 |
| Nov 2, 2026 | 7.74 | 8.00 | 7.68 | 7.93 | 7.93 | 1.15% | 12,907,219 |
| Oct 30, 2026 | 8.16 | 8.19 | 7.80 | 7.84 | 7.84 | -3.69% | 19,884,989 |
| Oct 28, 2026 | 8.33 | 8.33 | 8.11 | 8.14 | 8.14 | -2.28% | 3,547,886 |
| Oct 27, 2026 | 8.12 | 8.46 | 8.00 | 8.33 | 8.33 | 2.71% | 14,229,627 |
| Oct 26, 2026 | 8.00 | 8.20 | 7.96 | 8.11 | 8.11 | 0.87% | 9,492,202 |
| Oct 23, 2026 | 8.11 | 8.15 | 7.79 | 8.04 | 8.04 | -0.86% | 18,739,589 |
| Oct 22, 2026 | 8.37 | 8.46 | 8.11 | 8.11 | 8.11 | -3.11% | 13,841,311 |
| Oct 21, 2026 | 8.55 | 8.58 | 8.34 | 8.37 | 8.37 | -2.33% | 5,762,071 |
| Oct 20, 2026 | 8.37 | 8.61 | 8.32 | 8.57 | 8.57 | 2.63% | 11,891,014 |
| Oct 19, 2026 | 8.58 | 8.62 | 8.30 | 8.35 | 8.35 | -2.57% | 10,855,282 |
| Oct 16, 2026 | 8.73 | 8.73 | 8.50 | 8.57 | 8.57 | -2.39% | 7,394,270 |
| Oct 15, 2026 | 8.80 | 8.87 | 8.73 | 8.78 | 8.78 | -0.23% | 5,244,780 |
| Oct 14, 2026 | 8.81 | 8.88 | 8.71 | 8.80 | 8.80 | - | 7,613,384 |
| Oct 13, 2026 | 8.86 | 8.92 | 8.79 | 8.80 | 8.80 | -0.68% | 8,550,420 |
| Oct 12, 2026 | 8.90 | 9.00 | 8.79 | 8.86 | 8.86 | -0.45% | 13,930,881 |
| Oct 9, 2026 | 8.78 | 8.94 | 8.75 | 8.90 | 8.90 | 1.37% | 11,392,559 |
| Oct 8, 2026 | 8.82 | 8.83 | 8.65 | 8.78 | 8.78 | -0.45% | 8,500,344 |
| Oct 7, 2026 | 8.79 | 8.88 | 8.62 | 8.82 | 8.82 | 0.34% | 15,231,129 |
| Oct 6, 2026 | 8.85 | 8.85 | 8.63 | 8.79 | 8.79 | -0.68% | 10,331,742 |
| Oct 5, 2026 | 8.59 | 8.88 | 8.53 | 8.85 | 8.85 | 4.24% | 33,163,814 |
| Oct 2, 2026 | 8.40 | 8.53 | 8.36 | 8.49 | 8.49 | 1.31% | 13,990,709 |
| Oct 1, 2026 | 8.28 | 8.58 | 8.28 | 8.38 | 8.38 | 0.96% | 15,429,627 |
| Sep 30, 2026 | 8.20 | 8.45 | 8.07 | 8.30 | 8.30 | 1.97% | 36,318,745 |
| Sep 29, 2026 | 8.27 | 8.36 | 8.09 | 8.14 | 8.14 | -1.69% | 15,655,357 |
| Sep 28, 2026 | 8.40 | 8.40 | 8.17 | 8.28 | 8.28 | -1.55% | 9,085,793 |
| Sep 25, 2026 | 8.41 | 8.49 | 8.34 | 8.41 | 8.41 | 0.72% | 4,927,741 |
| Sep 24, 2026 | 8.52 | 8.61 | 8.30 | 8.35 | 8.35 | -2.00% | 12,176,341 |
| Sep 23, 2026 | 8.69 | 8.79 | 8.52 | 8.52 | 8.52 | -0.93% | 8,616,965 |
| Sep 22, 2026 | 8.59 | 8.72 | 8.54 | 8.60 | 8.60 | 0.82% | 13,546,154 |
| Sep 21, 2026 | 8.61 | 8.70 | 8.39 | 8.53 | 8.53 | -2.18% | 13,926,838 |
| Sep 18, 2026 | 8.64 | 8.72 | 8.43 | 8.72 | 8.72 | 2.11% | 22,616,642 |
| Sep 17, 2026 | 7.99 | 8.70 | 7.96 | 8.54 | 8.54 | 6.88% | 40,186,343 |
| Sep 16, 2026 | 8.40 | 8.44 | 7.74 | 7.99 | 7.99 | -4.88% | 34,378,842 |
| Sep 15, 2026 | 8.71 | 8.74 | 8.39 | 8.40 | 8.40 | -3.45% | 18,750,325 |
| Sep 14, 2026 | 9.12 | 9.15 | 8.68 | 8.70 | 8.70 | -4.92% | 32,281,544 |
| Sep 11, 2026 | 9.21 | 9.28 | 9.14 | 9.15 | 9.15 | -0.65% | 8,875,003 |
| Sep 10, 2026 | 9.21 | 9.30 | 8.97 | 9.21 | 9.21 | - | 15,003,354 |
| Sep 9, 2026 | 9.13 | 9.30 | 8.97 | 9.21 | 9.21 | 0.88% | 17,764,630 |
| Sep 8, 2026 | 8.89 | 9.13 | 8.72 | 9.13 | 9.13 | 2.70% | 20,005,647 |
| Sep 7, 2026 | 8.77 | 8.96 | 8.73 | 8.89 | 8.89 | 2.30% | 13,159,610 |
| Sep 4, 2026 | 8.70 | 8.80 | 8.63 | 8.69 | 8.69 | 0.23% | 12,258,658 |
| 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 |