IST:EKIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	19.59	20.42	19.26	19.97	19.97	1.99%	25,368,849
Aug 27, 2026	19.62	19.90	19.56	19.58	19.58	-	9,921,631
Aug 26, 2026	18.90	20.14	18.77	19.58	19.58	4.04%	22,545,225
Aug 25, 2026	19.58	19.84	18.80	18.82	18.82	-3.34%	12,537,818
Aug 24, 2026	19.18	20.18	19.18	19.47	19.47	2.47%	20,689,539
Aug 21, 2026	18.37	19.32	18.26	19.00	19.00	3.43%	28,727,248
Aug 20, 2026	18.56	19.99	18.36	18.37	18.37	-2.03%	35,901,426
Aug 19, 2026	17.05	18.75	17.04	18.75	18.75	9.97%	66,803,664
Aug 18, 2026	17.36	17.53	17.02	17.05	17.05	-1.73%	7,460,080
Aug 17, 2026	17.70	17.80	17.28	17.35	17.35	-1.08%	14,314,611
Aug 14, 2026	17.13	18.15	17.09	17.54	17.54	3.18%	35,664,593
Aug 13, 2026	17.35	17.37	17.00	17.00	17.00	-1.96%	16,196,786
Aug 12, 2026	17.50	17.64	17.22	17.34	17.34	-0.74%	9,690,930
Aug 11, 2026	17.47	17.70	17.42	17.47	17.47	-	8,936,509
Aug 10, 2026	18.22	18.38	17.40	17.47	17.47	-4.06%	10,451,016
Aug 7, 2026	18.08	18.55	17.98	18.21	18.21	0.89%	18,187,904
Aug 6, 2026	18.51	18.60	17.87	18.05	18.05	-1.74%	19,276,063
Aug 5, 2026	18.90	19.00	18.31	18.37	18.37	-2.29%	18,731,772
Aug 4, 2026	18.76	19.32	18.70	18.80	18.80	0.53%	18,466,078
Aug 3, 2026	19.03	19.33	18.66	18.70	18.70	-1.06%	9,778,772
Jul 31, 2026	19.18	19.40	18.81	18.90	18.90	-1.36%	12,574,625
Jul 30, 2026	19.95	20.10	19.15	19.16	19.16	-3.96%	16,215,492
Jul 29, 2026	21.38	21.42	19.91	19.95	19.95	-5.90%	15,998,014
Jul 28, 2026	21.40	21.82	21.02	21.20	21.20	-0.09%	20,528,933
Jul 27, 2026	22.52	22.62	21.20	21.22	21.22	-4.50%	19,203,909
Jul 24, 2026	21.60	23.28	21.56	22.22	22.22	3.25%	65,059,396
Jul 23, 2026	21.24	22.32	21.22	21.52	21.52	1.51%	49,970,711
Jul 22, 2026	22.60	22.80	21.10	21.20	21.20	-5.86%	33,497,498
Jul 21, 2026	22.70	23.26	22.24	22.52	22.52	-0.79%	36,640,127
Jul 20, 2026	23.44	23.90	22.70	22.70	22.70	-3.32%	32,604,260
Jul 17, 2026	24.00	24.00	22.90	23.48	23.48	-2.17%	42,747,374
Jul 16, 2026	22.94	25.08	22.94	24.00	24.00	5.26%	110,527,753
Jul 14, 2026	23.82	24.38	22.64	22.80	22.80	-1.55%	75,506,254
Jul 13, 2026	25.72	26.78	23.16	23.16	23.16	-9.95%	84,401,947
Jul 10, 2026	27.06	28.76	25.72	25.72	25.72	-5.58%	90,756,623