IST:ARZUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.40	2.52	2.37	2.37	-	-9.89%	3,761,869
Feb 27, 2026	2.71	2.79	2.60	2.63	2.63	-2.59%	21,263,730
Feb 26, 2026	2.64	2.84	2.60	2.70	2.70	2.27%	39,346,550
Feb 25, 2026	2.68	2.78	2.62	2.64	2.64	-1.12%	27,761,345
Feb 24, 2026	2.84	2.85	2.67	2.67	2.67	-4.30%	31,288,110
Feb 23, 2026	2.76	3.01	2.76	2.79	2.79	1.82%	47,922,060
Feb 20, 2026	2.76	2.81	2.73	2.74	2.74	-	14,719,750
Feb 19, 2026	2.88	2.91	2.74	2.74	2.74	-4.86%	20,137,434
Feb 18, 2026	3.00	3.01	2.88	2.88	2.88	-3.68%	29,583,497
Feb 17, 2026	3.04	3.12	2.98	2.99	2.99	-1.64%	34,130,070
Feb 16, 2026	3.03	3.16	3.03	3.04	3.04	-1.62%	39,024,890
Feb 13, 2026	3.25	3.40	3.03	3.09	3.09	-6.36%	93,585,976
Feb 12, 2026	3.38	3.68	3.23	3.30	3.30	-2.37%	163,289,100
Feb 11, 2026	3.16	3.42	3.16	3.38	3.38	8.68%	138,798,300
Feb 10, 2026	2.70	3.11	2.70	3.11	3.11	9.89%	104,612,100
Feb 9, 2026	2.59	2.83	2.56	2.83	2.83	9.69%	68,586,470
Feb 6, 2026	2.65	2.74	2.56	2.58	2.58	-2.64%	37,214,800
Feb 5, 2026	2.46	2.69	2.46	2.65	2.65	6.85%	55,980,540
Feb 4, 2026	2.48	2.60	2.40	2.48	2.48	1.22%	44,783,030
Feb 3, 2026	2.51	2.51	2.39	2.45	2.45	-2.39%	40,846,220
Feb 2, 2026	2.54	2.63	2.45	2.51	2.51	-1.18%	41,710,630
Jan 30, 2026	2.43	2.61	2.40	2.54	2.54	4.96%	113,423,500
Jan 29, 2026	2.32	2.46	2.32	2.42	2.42	3.42%	33,141,670
Jan 28, 2026	2.35	2.35	2.31	2.34	2.34	-0.43%	14,716,670
Jan 27, 2026	2.33	2.36	2.30	2.35	2.35	0.86%	12,293,660
Jan 26, 2026	2.33	2.34	2.29	2.33	2.33	-	8,621,207
Jan 23, 2026	2.36	2.37	2.32	2.33	2.33	-1.27%	13,776,800
Jan 22, 2026	2.30	2.36	2.30	2.36	2.36	2.61%	11,433,550
Jan 21, 2026	2.33	2.33	2.26	2.30	2.30	-0.86%	7,254,055
Jan 20, 2026	2.32	2.33	2.28	2.32	2.32	-	10,434,235
Jan 19, 2026	2.31	2.37	2.31	2.32	2.32	0.43%	10,844,510
Jan 16, 2026	2.35	2.35	2.29	2.31	2.31	-1.28%	10,531,320
Jan 15, 2026	2.29	2.35	2.28	2.34	2.34	2.18%	8,642,122
Jan 14, 2026	2.32	2.32	2.27	2.29	2.29	-1.29%	9,359,593
Jan 13, 2026	2.26	2.32	2.24	2.32	2.32	2.65%	12,106,060
Jan 12, 2026	2.23	2.26	2.18	2.26	2.26	1.35%	17,068,490
Jan 9, 2026	2.33	2.33	2.23	2.23	2.23	-4.29%	20,421,140
Jan 8, 2026	2.32	2.33	2.26	2.33	2.33	0.43%	13,704,970
Jan 7, 2026	2.37	2.41	2.32	2.32	2.32	-2.11%	10,759,530
Jan 6, 2026	2.35	2.38	2.33	2.37	2.37	0.85%	8,858,926
Jan 5, 2026	2.42	2.43	2.33	2.35	2.35	-2.89%	15,695,445
Jan 2, 2026	2.48	2.50	2.39	2.42	2.42	-2.42%	15,806,400
Dec 31, 2025	2.52	2.55	2.48	2.48	2.48	-2.75%	9,065,595
Dec 30, 2025	2.58	2.60	2.52	2.55	2.55	-0.39%	7,955,841
Dec 29, 2025	2.58	2.62	2.54	2.56	2.56	-	11,380,380
Dec 26, 2025	2.58	2.60	2.55	2.56	2.56	-0.39%	5,654,631
Dec 25, 2025	2.58	2.60	2.57	2.57	2.57	-	4,129,051
Dec 24, 2025	2.68	2.68	2.55	2.57	2.57	-4.10%	10,150,970
Dec 23, 2025	2.68	2.72	2.62	2.68	2.68	0.75%	10,891,770
Dec 22, 2025	2.72	2.73	2.64	2.66	2.66	-2.21%	8,982,324