IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	20.26	20.38	20.14	20.16	20.16	-0.88%	24,425,600
Mar 18, 2026	20.82	21.00	20.28	20.34	20.34	-1.83%	61,677,870
Mar 17, 2026	20.26	20.86	20.18	20.72	20.72	2.78%	79,428,810
Mar 16, 2026	19.95	20.34	19.84	20.16	20.16	0.80%	80,618,600
Mar 13, 2026	20.34	20.60	20.00	20.00	20.00	-2.44%	76,267,070
Mar 12, 2026	20.76	21.30	20.50	20.50	20.50	-2.57%	137,625,700
Mar 11, 2026	21.36	21.50	20.90	21.04	21.04	-2.59%	81,201,320
Mar 10, 2026	21.90	21.90	21.26	21.60	21.60	2.86%	101,764,700
Mar 9, 2026	19.91	21.00	19.38	21.00	21.00	0.19%	160,026,500
Mar 6, 2026	21.48	21.74	20.84	20.96	20.96	-3.05%	74,912,240
Mar 5, 2026	21.80	22.28	21.56	21.62	21.62	0.09%	61,260,580
Mar 4, 2026	21.70	22.00	21.30	21.60	21.60	-0.55%	91,189,850
Mar 3, 2026	22.46	22.82	21.58	21.72	21.72	-3.64%	103,211,100
Mar 2, 2026	22.30	23.10	22.06	22.54	22.54	-4.89%	97,980,460
Feb 27, 2026	24.32	24.60	23.42	23.70	23.70	-2.39%	147,668,400
Feb 26, 2026	24.42	24.48	23.72	24.28	24.28	-0.33%	124,368,000
Feb 25, 2026	24.96	24.96	24.04	24.36	24.36	-1.93%	110,360,400
Feb 24, 2026	24.92	25.12	24.58	24.84	24.84	-0.32%	105,324,900
Feb 23, 2026	24.72	25.08	24.58	24.92	24.92	2.21%	166,136,800
Feb 20, 2026	25.14	25.52	23.98	24.38	24.38	-3.02%	238,878,300
Feb 19, 2026	26.04	26.16	24.88	25.14	25.14	-3.01%	144,557,000
Feb 18, 2026	26.36	26.82	25.78	25.92	25.92	-1.14%	232,443,200
Feb 17, 2026	25.88	26.74	25.44	26.22	26.22	0.69%	282,076,237
Feb 16, 2026	26.50	27.12	25.82	26.04	26.04	1.80%	242,683,300
Feb 13, 2026	25.12	25.74	25.12	25.58	25.58	2.16%	188,023,600
Feb 12, 2026	24.40	25.90	24.38	25.04	25.04	3.05%	279,041,100
Feb 11, 2026	23.88	24.58	23.68	24.30	24.30	0.83%	154,110,800
Feb 10, 2026	24.84	24.96	23.96	24.10	24.10	-3.68%	144,748,400
Feb 9, 2026	24.14	25.06	23.96	25.02	25.02	5.30%	133,726,200
Feb 6, 2026	24.04	24.14	23.42	23.76	23.76	-1.16%	117,986,800
Feb 5, 2026	25.16	25.38	23.98	24.04	24.04	-4.91%	174,796,400
Feb 4, 2026	26.04	26.10	25.28	25.28	25.28	-2.54%	112,267,600
Feb 3, 2026	25.24	26.08	24.76	25.94	25.94	3.59%	192,976,300
Feb 2, 2026	24.98	25.50	24.38	25.04	25.04	-1.80%	183,015,300
Jan 30, 2026	24.66	25.74	24.32	25.50	25.50	3.83%	251,561,100
Jan 29, 2026	24.12	24.80	23.90	24.56	24.56	2.50%	205,839,700
Jan 28, 2026	23.50	24.28	23.48	23.96	23.96	1.96%	188,286,200
Jan 27, 2026	23.80	23.90	23.28	23.50	23.50	-1.01%	166,679,300
Jan 26, 2026	23.16	23.74	22.96	23.74	23.74	1.45%	188,272,800
Jan 23, 2026	23.06	23.56	23.06	23.40	23.40	2.09%	188,844,600
Jan 22, 2026	23.00	23.40	22.64	22.92	22.92	0.53%	358,488,900
Jan 21, 2026	22.80	23.74	22.04	22.80	22.80	1.33%	467,285,400
Jan 20, 2026	23.02	23.20	22.38	22.50	22.50	-1.92%	176,714,200
Jan 19, 2026	23.08	23.30	22.74	22.94	22.94	0.26%	187,087,900
Jan 16, 2026	21.38	22.92	21.22	22.88	22.88	7.22%	382,153,865
Jan 15, 2026	20.76	21.46	20.52	21.34	21.34	2.11%	219,230,000
Jan 14, 2026	21.60	21.70	20.84	20.90	20.90	-2.97%	193,260,585
Jan 13, 2026	21.54	21.72	21.26	21.54	21.54	0.09%	136,857,200
Jan 12, 2026	21.46	21.78	21.32	21.52	21.52	0.75%	147,000,508
Jan 9, 2026	21.40	21.66	21.18	21.36	21.36	0.38%	125,604,700