IST:EKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	15.26	16.23	15.26	15.85	15.85	4.07%	6,128,053
Nov 6, 2026	15.50	15.51	14.91	15.23	15.23	-1.81%	5,903,886
Nov 5, 2026	15.00	15.91	15.00	15.51	15.51	3.75%	7,390,344
Nov 4, 2026	14.51	15.28	14.51	14.95	14.95	3.46%	5,911,124
Nov 3, 2026	14.25	14.85	13.82	14.45	14.45	3.07%	4,024,415
Nov 2, 2026	13.40	14.24	12.94	14.02	14.02	2.49%	7,364,639
Oct 30, 2026	14.10	14.50	13.51	13.68	13.68	-3.66%	6,189,413
Oct 28, 2026	14.39	14.80	14.13	14.20	14.20	-2.87%	1,497,846
Oct 27, 2026	14.68	14.70	14.17	14.62	14.62	0.34%	6,599,022
Oct 26, 2026	14.17	15.04	14.06	14.57	14.57	3.04%	7,383,755
Oct 23, 2026	14.40	14.45	12.91	14.14	14.14	-0.63%	10,205,666
Oct 22, 2026	15.00	15.44	14.23	14.23	14.23	-7.72%	9,663,874
Oct 21, 2026	15.80	16.17	14.75	15.42	15.42	-2.41%	8,080,999
Oct 20, 2026	14.70	16.08	14.56	15.80	15.80	5.76%	10,424,628
Oct 19, 2026	16.15	16.53	14.88	14.94	14.94	-7.49%	9,280,914
Oct 16, 2026	16.26	16.50	15.46	16.15	16.15	-2.12%	7,800,070
Oct 15, 2026	16.57	17.30	15.23	16.50	16.50	-0.42%	18,272,232
Oct 14, 2026	17.95	18.55	16.52	16.57	16.57	-9.45%	16,064,362
Oct 13, 2026	20.36	20.90	18.26	18.30	18.30	-9.76%	39,053,672
Oct 12, 2026	19.42	21.30	19.25	20.28	20.28	4.43%	27,918,530
Oct 9, 2026	18.48	19.76	17.99	19.42	19.42	8.07%	30,749,866
Oct 8, 2026	16.34	17.97	16.34	17.97	17.97	9.98%	26,457,763
Oct 7, 2026	15.52	16.79	15.00	16.34	16.34	5.35%	28,145,086
Oct 6, 2026	14.50	15.51	14.25	15.51	15.51	10.00%	11,865,639
Oct 5, 2026	13.10	14.10	13.02	14.10	14.10	9.98%	5,667,183
Oct 2, 2026	11.87	12.98	11.81	12.82	12.82	7.64%	7,691,466
Oct 1, 2026	11.51	12.09	11.44	11.91	11.91	4.02%	6,218,598
Sep 30, 2026	11.85	11.85	11.31	11.45	11.45	-2.30%	5,444,745
Sep 29, 2026	11.99	12.03	11.41	11.72	11.72	-2.25%	4,804,193
Sep 28, 2026	12.96	12.97	11.90	11.99	11.99	-7.77%	6,432,591
Sep 25, 2026	12.91	13.23	12.89	13.00	13.00	0.78%	7,671,120
Sep 24, 2026	13.94	14.02	12.90	12.90	12.90	-7.33%	10,842,320
Sep 23, 2026	14.58	14.67	13.92	13.92	13.92	-4.13%	9,270,639
Sep 22, 2026	14.60	14.85	14.35	14.52	14.52	-0.82%	7,401,958
Sep 21, 2026	15.01	15.52	14.31	14.64	14.64	-7.34%	12,522,731
Sep 18, 2026	16.88	16.88	15.30	15.80	15.80	-7.00%	18,885,102
Sep 17, 2026	16.10	17.80	15.63	16.99	16.99	3.03%	11,334,909
Sep 16, 2026	16.40	17.00	14.76	16.49	16.49	0.55%	19,222,183
Sep 15, 2026	17.50	17.54	16.40	16.40	16.40	-6.02%	10,821,353
Sep 14, 2026	17.97	18.00	17.45	17.45	17.45	-2.46%	8,042,388
Sep 11, 2026	18.00	18.30	17.80	17.89	17.89	0.22%	13,867,461
Sep 10, 2026	17.62	18.26	17.56	17.85	17.85	1.36%	16,898,646
Sep 9, 2026	18.00	18.03	17.61	17.61	17.61	-2.06%	9,922,174
Sep 8, 2026	17.85	18.04	17.73	17.98	17.98	0.95%	7,930,496
Sep 7, 2026	17.62	18.18	17.53	17.81	17.81	1.19%	10,574,542
Sep 4, 2026	18.15	18.30	17.57	17.60	17.60	-2.82%	8,374,848
Sep 3, 2026	18.34	19.03	17.91	18.11	18.11	-0.82%	13,632,563
Sep 2, 2026	18.98	19.15	18.26	18.26	18.26	-3.79%	10,396,201
Sep 1, 2026	18.91	19.55	18.72	18.98	18.98	0.69%	8,687,699
Aug 31, 2026	20.00	20.20	18.85	18.85	18.85	-5.61%	10,677,819