IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	19.58	19.67	19.10	19.10	19.10	-2.45%	39,150,674
May 25, 2026	19.39	19.97	19.32	19.58	19.58	1.50%	115,497,600
May 22, 2026	18.03	19.54	18.03	19.29	19.29	4.78%	196,670,400
May 21, 2026	19.74	19.99	18.41	18.41	18.41	-7.21%	135,433,100
May 20, 2026	19.62	20.04	19.61	19.84	19.84	-0.10%	90,573,840
May 18, 2026	20.14	20.22	19.85	19.86	19.86	-2.26%	83,958,080
May 15, 2026	19.98	20.44	19.96	20.32	20.32	-0.20%	81,796,250
May 14, 2026	20.16	20.64	20.16	20.36	20.36	1.70%	101,866,600
May 13, 2026	20.80	20.90	20.02	20.02	20.02	-3.00%	95,261,370
May 12, 2026	21.72	21.72	20.64	20.64	20.64	-7.19%	157,498,900
May 11, 2026	22.00	22.64	21.90	22.24	22.24	1.09%	120,038,100
May 8, 2026	21.58	22.16	21.34	22.00	22.00	1.38%	104,281,700
May 7, 2026	21.32	22.00	21.20	21.70	21.70	2.26%	117,164,000
May 6, 2026	20.74	21.48	20.58	21.22	21.22	4.74%	152,788,700
May 5, 2026	19.80	20.42	19.80	20.26	20.26	2.48%	113,208,600
May 4, 2026	20.62	20.74	19.54	19.77	19.77	-3.94%	150,138,700
Apr 30, 2026	19.98	20.58	19.77	20.58	20.58	1.98%	107,389,000
Apr 29, 2026	20.76	21.00	20.06	20.18	20.18	-2.51%	103,039,700
Apr 28, 2026	20.90	21.00	20.60	20.70	20.70	-1.43%	63,770,590
Apr 27, 2026	21.20	21.52	20.94	21.00	21.00	-0.85%	80,713,840
Apr 24, 2026	21.00	21.40	20.84	21.18	21.18	0.09%	67,073,150
Apr 22, 2026	21.46	21.62	21.00	21.16	21.16	-0.75%	65,243,480
Apr 21, 2026	21.94	22.02	21.26	21.32	21.32	-2.29%	83,370,570
Apr 20, 2026	21.80	22.32	21.60	21.82	21.82	-2.33%	121,394,900
Apr 17, 2026	20.98	22.34	20.82	22.34	22.34	6.58%	157,130,900
Apr 16, 2026	21.38	21.80	20.94	20.96	20.96	-1.13%	90,746,870
Apr 15, 2026	21.30	21.42	21.20	21.20	21.20	0.19%	60,907,380
Apr 14, 2026	21.30	21.52	20.90	21.16	21.16	0.76%	101,034,500
Apr 13, 2026	20.98	21.18	20.76	21.00	21.00	-2.51%	80,015,170
Apr 10, 2026	20.82	21.58	20.68	21.54	21.54	4.66%	135,977,700
Apr 9, 2026	20.54	20.66	20.34	20.58	20.58	-0.19%	66,312,000
Apr 8, 2026	20.24	20.92	20.12	20.62	20.62	7.01%	164,070,700
Apr 7, 2026	19.78	19.90	19.12	19.27	19.27	-3.02%	79,342,940
Apr 6, 2026	19.52	19.98	19.52	19.87	19.87	1.85%	102,114,300
Apr 3, 2026	19.60	20.04	19.45	19.51	19.51	-0.46%	107,346,200
Apr 2, 2026	19.31	19.70	19.17	19.60	19.60	-0.66%	82,406,800
Apr 1, 2026	19.80	19.91	19.59	19.73	19.73	2.71%	74,391,010
Mar 31, 2026	19.24	19.58	18.94	19.21	19.21	0.21%	103,237,700
Mar 30, 2026	19.19	19.43	18.86	19.17	19.17	-0.52%	86,318,290
Mar 27, 2026	20.00	20.02	19.11	19.27	19.27	-2.73%	103,986,000
Mar 26, 2026	20.20	20.36	19.81	19.81	19.81	-2.89%	79,947,990
Mar 25, 2026	20.00	20.48	19.86	20.40	20.40	3.55%	110,540,100
Mar 24, 2026	20.16	20.46	19.66	19.70	19.70	-3.53%	64,700,540
Mar 23, 2026	19.56	20.44	19.00	20.42	20.42	1.29%	141,369,500
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