IST:EKGYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	21.02	21.34	20.72	20.76	20.76	-1.24%	116,501,900
Jul 14, 2026	20.74	21.32	20.62	21.02	21.02	0.86%	96,037,056
Jul 13, 2026	20.20	20.88	20.06	20.84	20.84	1.76%	96,925,522
Jul 10, 2026	20.32	20.72	20.28	20.48	20.48	0.59%	99,462,473
Jul 9, 2026	20.58	20.84	20.14	20.36	20.36	-0.20%	93,921,781
Jul 8, 2026	20.72	20.84	20.30	20.40	20.40	-2.58%	123,200,325
Jul 7, 2026	20.40	21.16	20.34	20.94	20.94	2.15%	110,008,624
Jul 6, 2026	20.82	21.04	20.46	20.50	20.50	-1.44%	110,603,353
Jul 3, 2026	22.02	22.04	20.70	20.80	20.80	-5.45%	157,544,462
Jul 2, 2026	21.60	22.00	21.44	22.00	22.00	3.19%	118,172,236
Jul 1, 2026	20.66	21.48	20.48	21.32	21.32	3.09%	106,560,070
Jun 30, 2026	20.82	21.04	20.56	20.68	20.68	-0.58%	77,212,903
Jun 29, 2026	20.94	20.96	20.54	20.80	20.80	-0.76%	74,272,221
Jun 26, 2026	20.82	21.00	20.62	20.96	20.96	0.77%	54,578,731
Jun 25, 2026	21.10	21.62	20.72	20.80	20.80	-0.29%	99,793,437
Jun 24, 2026	21.00	21.10	20.62	20.86	20.86	-0.38%	76,463,396
Jun 23, 2026	21.80	21.96	21.40	21.54	20.94	-2.09%	74,529,168
Jun 22, 2026	22.00	22.16	21.84	22.00	21.39	0.27%	68,329,356
Jun 19, 2026	21.98	22.26	21.68	21.94	21.33	-1.70%	69,526,510
Jun 18, 2026	21.74	22.38	21.72	22.32	21.70	3.33%	115,687,500
Jun 17, 2026	21.56	21.98	21.36	21.60	21.00	0.65%	136,032,100
Jun 16, 2026	21.02	21.58	21.00	21.46	20.86	2.88%	122,316,700
Jun 15, 2026	20.88	21.04	20.56	20.86	20.28	4.77%	117,603,300
Jun 12, 2026	19.50	20.26	19.39	19.91	19.36	3.91%	208,541,300
Jun 11, 2026	19.17	19.37	18.73	19.16	18.63	0.37%	117,611,000
Jun 10, 2026	19.15	19.48	19.09	19.09	18.56	-0.57%	86,055,720
Jun 9, 2026	19.44	19.58	19.20	19.20	18.67	-1.18%	75,270,390
Jun 8, 2026	18.85	19.57	18.82	19.43	18.89	1.04%	106,979,631
Jun 5, 2026	20.38	20.40	19.23	19.23	18.69	-5.36%	150,443,900
Jun 4, 2026	19.91	20.32	19.67	20.32	19.75	2.63%	112,887,700
Jun 3, 2026	19.85	20.24	19.69	19.80	19.25	-0.85%	87,104,040
Jun 2, 2026	19.40	20.06	19.40	19.97	19.41	3.96%	87,417,480
Jun 1, 2026	19.23	19.73	19.11	19.21	18.67	0.58%	96,848,830
May 26, 2026	19.58	19.67	19.10	19.10	18.57	-2.45%	39,150,670
May 25, 2026	19.39	19.97	19.32	19.58	19.03	1.50%	115,497,600
May 22, 2026	18.03	19.54	18.03	19.29	18.75	4.78%	196,670,400
May 21, 2026	19.74	19.99	18.41	18.41	17.90	-7.21%	135,433,100
May 20, 2026	19.62	20.04	19.61	19.84	19.29	-0.10%	90,573,840
May 18, 2026	20.14	20.22	19.85	19.86	19.31	-2.26%	83,958,080
May 15, 2026	19.98	20.44	19.96	20.32	19.75	-0.20%	81,796,250
May 14, 2026	20.16	20.64	20.16	20.36	19.79	1.70%	101,866,600
May 13, 2026	20.80	20.90	20.02	20.02	19.46	-3.00%	95,261,370
May 12, 2026	21.72	21.72	20.64	20.64	20.07	-7.19%	157,498,900
May 11, 2026	22.00	22.64	21.90	22.24	21.62	1.09%	120,038,100
May 8, 2026	21.58	22.16	21.34	22.00	21.39	1.38%	104,281,700
May 7, 2026	21.32	22.00	21.20	21.70	21.10	2.26%	117,164,000
May 6, 2026	20.74	21.48	20.58	21.22	20.63	4.74%	152,788,700
May 5, 2026	19.80	20.42	19.80	20.26	19.70	2.48%	113,208,600
May 4, 2026	20.62	20.74	19.54	19.77	19.22	-3.94%	150,138,700
Apr 30, 2026	19.98	20.58	19.77	20.58	20.01	1.98%	107,389,000