IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.32	21.50	21.20	21.30	-	0.38%	30,814,592
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%	150,138,716
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%	103,039,751
Apr 28, 2026	20.90	21.00	20.60	20.70	20.70	-1.43%	63,770,591
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%	135,977,737
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%	107,346,272
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
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