IST:ARZUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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