IST:ARZUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	2.69	2.72	2.68	2.72	2.72	1.12%	4,569,563
Dec 18, 2025	2.67	2.71	2.66	2.69	2.69	0.75%	6,357,891
Dec 17, 2025	2.70	2.73	2.66	2.67	2.67	-1.11%	5,910,810
Dec 16, 2025	2.69	2.72	2.67	2.70	2.70	0.37%	8,411,517
Dec 15, 2025	2.71	2.73	2.68	2.69	2.69	-0.74%	6,942,324
Dec 12, 2025	2.77	2.77	2.70	2.71	2.71	-1.09%	7,624,083
Dec 11, 2025	2.71	2.76	2.70	2.74	2.74	1.11%	4,959,066
Dec 10, 2025	2.77	2.80	2.69	2.71	2.71	-1.81%	10,533,050
Dec 9, 2025	2.75	2.80	2.71	2.76	2.76	1.85%	6,749,543
Dec 8, 2025	2.70	2.74	2.66	2.71	2.71	1.50%	8,142,037
Dec 5, 2025	2.68	2.72	2.65	2.67	2.67	1.14%	7,882,383
Dec 4, 2025	2.66	2.73	2.62	2.64	2.64	-	9,196,772
Dec 3, 2025	2.64	2.70	2.62	2.64	2.64	0.38%	10,871,080
Dec 2, 2025	2.64	2.67	2.61	2.63	2.63	0.38%	6,590,434
Dec 1, 2025	2.60	2.65	2.59	2.62	2.62	1.16%	8,474,745
Nov 28, 2025	2.61	2.63	2.57	2.59	2.59	-0.77%	7,332,747
Nov 27, 2025	2.63	2.76	2.61	2.61	2.61	-0.38%	12,614,660
Nov 26, 2025	2.70	2.71	2.60	2.62	2.62	-2.96%	10,534,460
Nov 25, 2025	2.79	2.82	2.66	2.70	2.70	-2.88%	9,815,751
Nov 24, 2025	2.84	2.84	2.75	2.78	2.78	-1.07%	9,214,367
Nov 21, 2025	2.80	2.83	2.74	2.81	2.81	0.72%	7,725,746
Nov 20, 2025	2.81	2.84	2.77	2.79	2.79	-0.36%	6,509,084
Nov 19, 2025	2.81	2.83	2.78	2.80	2.80	0.36%	9,740,277
Nov 18, 2025	2.82	2.83	2.77	2.79	2.79	-1.06%	7,894,343
Nov 17, 2025	2.78	2.89	2.77	2.82	2.82	1.81%	9,091,612
Nov 14, 2025	2.84	2.85	2.77	2.77	2.77	-2.12%	11,672,440
Nov 13, 2025	2.86	2.90	2.82	2.83	2.83	-1.39%	12,943,400
Nov 12, 2025	2.90	2.96	2.86	2.87	2.87	-1.03%	11,623,550
Nov 11, 2025	3.02	3.02	2.87	2.90	2.90	-3.33%	13,008,790
Nov 10, 2025	3.04	3.09	2.99	3.00	3.00	-0.99%	11,706,790
Nov 7, 2025	3.09	3.10	3.03	3.03	3.03	-1.30%	10,881,680