IST:ARZUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	1.71	1.73	1.69	1.69	1.69	-1.74%	9,481,082
Aug 20, 2026	1.73	1.74	1.69	1.72	1.72	-	12,256,027
Aug 19, 2026	1.85	1.87	1.71	1.72	1.72	-4.97%	59,741,157
Aug 18, 2026	1.65	1.81	1.64	1.81	1.81	9.70%	100,674,818
Aug 17, 2026	1.71	1.72	1.65	1.65	1.65	-2.94%	16,334,522
Aug 14, 2026	1.61	1.78	1.61	1.70	1.70	4.94%	55,308,529
Aug 13, 2026	1.59	1.65	1.59	1.62	1.62	1.89%	13,390,738
Aug 12, 2026	1.62	1.64	1.58	1.59	1.59	0.63%	15,881,098
Aug 11, 2026	1.60	1.72	1.55	1.58	1.58	-1.25%	24,329,676
Aug 10, 2026	1.62	1.65	1.59	1.60	1.60	0.63%	13,703,273
Aug 7, 2026	1.60	1.61	1.58	1.59	1.59	0.63%	7,558,728
Aug 6, 2026	1.60	1.61	1.58	1.58	1.58	-	12,921,200
Aug 5, 2026	1.59	1.61	1.56	1.58	1.58	-	16,073,916
Aug 4, 2026	1.58	1.61	1.54	1.58	1.58	0.64%	26,398,641
Aug 3, 2026	1.68	1.70	1.56	1.57	1.57	-5.99%	27,949,961
Jul 31, 2026	1.64	1.71	1.63	1.67	1.67	-2.34%	17,689,772
Jul 30, 2026	1.81	1.81	1.70	1.71	1.71	-4.47%	15,617,319
Jul 29, 2026	1.84	1.87	1.79	1.79	1.79	-2.72%	9,526,058
Jul 28, 2026	1.94	1.95	1.84	1.84	1.84	-4.66%	17,821,137
Jul 27, 2026	1.84	1.98	1.81	1.93	1.93	6.04%	43,682,182
Jul 24, 2026	1.87	1.89	1.82	1.82	1.82	-2.67%	10,718,167
Jul 23, 2026	1.83	1.96	1.83	1.87	1.87	2.19%	36,909,995
Jul 22, 2026	1.85	1.87	1.82	1.83	1.83	-1.08%	13,977,059
Jul 21, 2026	1.90	1.90	1.83	1.85	1.85	-1.60%	8,754,065
Jul 20, 2026	1.88	1.90	1.86	1.88	1.88	-	7,493,003
Jul 17, 2026	1.91	1.92	1.87	1.88	1.88	-1.57%	9,472,958
Jul 16, 2026	1.92	1.94	1.90	1.91	1.91	-0.52%	12,955,970
Jul 14, 2026	1.90	1.93	1.90	1.92	1.92	1.05%	10,061,655
Jul 13, 2026	1.95	1.97	1.90	1.90	1.90	-3.06%	16,510,855
Jul 10, 2026	1.96	2.00	1.95	1.96	1.96	-1.51%	20,273,562
Jul 9, 2026	1.96	2.09	1.90	1.99	1.99	4.74%	90,655,827
Jul 8, 2026	1.95	1.95	1.90	1.90	1.90	-2.56%	12,358,593
Jul 7, 2026	1.96	1.97	1.92	1.95	1.95	-0.51%	10,231,892
Jul 6, 2026	2.03	2.03	1.95	1.96	1.96	-1.01%	11,170,206
Jul 3, 2026	2.18	2.19	1.96	1.98	1.98	-7.48%	52,515,171
Jul 2, 2026	1.97	2.14	1.96	2.14	2.14	9.74%	37,884,817
Jul 1, 2026	1.97	1.98	1.94	1.95	1.95	-0.51%	8,463,089
Jun 30, 2026	1.99	2.01	1.95	1.96	1.96	-1.01%	8,911,180
Jun 29, 2026	2.02	2.05	1.98	1.98	1.98	-2.46%	8,746,697
Jun 26, 2026	2.04	2.06	2.02	2.03	2.03	-	9,307,655
Jun 25, 2026	2.06	2.08	2.03	2.03	2.03	-0.98%	12,668,075
Jun 24, 2026	2.17	2.17	2.04	2.05	2.05	-4.65%	15,802,637
Jun 23, 2026	2.15	2.18	2.15	2.15	2.15	-	12,296,131
Jun 22, 2026	2.25	2.28	2.15	2.15	2.15	-6.52%	56,567,773
Jun 19, 2026	2.27	2.31	2.12	2.30	2.30	3.14%	32,314,290
Jun 18, 2026	2.23	2.25	2.03	2.23	2.23	0.90%	53,972,370
Jun 17, 2026	2.26	2.28	2.21	2.21	2.21	-1.78%	10,323,050
Jun 16, 2026	2.25	2.42	2.23	2.25	2.25	0.45%	32,055,040
Jun 15, 2026	2.22	2.28	2.22	2.24	2.24	2.28%	13,785,600
Jun 12, 2026	2.21	2.24	2.17	2.19	2.19	-	14,292,460