Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	40.30	42.20	40.22	40.36	40.36	1.51%	31,889,817
Nov 3, 2026	40.54	40.76	39.14	39.76	39.76	-1.97%	19,076,222
Nov 2, 2026	39.64	41.14	38.68	40.56	40.56	2.42%	21,752,617
Oct 30, 2026	43.02	43.82	38.84	39.60	39.60	-8.21%	19,266,145
Oct 28, 2026	43.32	43.66	42.92	43.14	43.14	-0.42%	5,486,944
Oct 27, 2026	42.88	44.44	42.50	43.32	43.32	0.88%	16,448,067
Oct 26, 2026	43.10	43.58	42.14	42.94	42.94	-0.37%	20,845,182
Oct 23, 2026	41.60	43.68	39.68	43.10	43.10	3.46%	27,328,460
Oct 22, 2026	44.10	44.24	41.28	41.66	41.66	-5.87%	15,754,757
Oct 21, 2026	44.30	45.02	44.06	44.26	44.26	-0.14%	17,016,980
Oct 20, 2026	42.00	44.36	41.50	44.32	44.32	6.13%	15,881,253
Oct 19, 2026	42.36	42.68	41.54	41.76	41.76	-1.18%	11,898,089
Oct 16, 2026	42.70	42.86	41.88	42.26	42.26	-2.63%	13,244,371
Oct 15, 2026	42.96	43.58	42.26	43.40	43.40	0.79%	12,807,866
Oct 14, 2026	43.86	44.10	42.90	43.06	43.06	-1.91%	13,107,072
Oct 13, 2026	44.02	44.30	43.80	43.90	43.90	-0.32%	11,282,938
Oct 12, 2026	44.40	44.46	43.92	44.04	44.04	0.36%	12,301,388
Oct 9, 2026	44.02	44.44	43.80	43.88	43.88	-0.09%	14,537,219
Oct 8, 2026	44.50	44.88	43.80	43.92	43.92	-1.30%	15,457,069
Oct 7, 2026	45.40	45.44	44.46	44.50	44.50	-1.64%	14,200,555
Oct 6, 2026	45.00	46.06	44.66	45.24	45.24	1.03%	25,241,370
Oct 5, 2026	44.92	45.40	44.74	44.78	44.78	0.81%	20,203,608
Oct 2, 2026	45.02	45.16	44.16	44.42	44.42	-1.38%	14,116,032
Oct 1, 2026	45.00	45.80	44.30	45.04	45.04	2.13%	23,330,060
Sep 30, 2026	45.24	45.32	43.26	44.10	44.10	-2.30%	23,570,921
Sep 29, 2026	45.48	45.72	44.90	45.14	45.14	0.04%	16,039,933
Sep 28, 2026	43.86	46.84	43.26	45.12	45.12	0.49%	33,255,821
Sep 25, 2026	45.60	45.96	44.70	44.90	44.90	-0.66%	12,228,096
Sep 24, 2026	46.08	46.48	45.00	45.20	45.20	-1.87%	14,608,753
Sep 23, 2026	46.72	47.40	45.88	46.06	46.06	-1.12%	24,781,141
Sep 22, 2026	47.20	47.92	46.58	46.58	46.58	-1.40%	25,978,978
Sep 21, 2026	46.54	48.32	46.44	47.24	47.24	1.55%	49,091,289
Sep 18, 2026	47.78	48.56	46.10	46.52	46.52	-2.68%	34,372,368
Sep 17, 2026	47.00	49.92	46.64	47.80	47.80	2.18%	111,638,694
Sep 16, 2026	46.48	47.50	44.26	46.78	46.78	1.52%	84,541,795
Sep 15, 2026	47.14	47.98	45.54	46.08	46.08	-2.12%	47,685,582
Sep 14, 2026	48.20	48.48	46.78	47.08	47.08	-5.84%	52,760,327
Sep 11, 2026	50.35	52.35	49.62	50.00	50.00	-0.10%	82,807,976
Sep 10, 2026	50.50	50.75	48.70	50.05	50.05	-0.30%	61,665,214
Sep 9, 2026	50.45	52.50	49.98	50.20	50.20	-1.18%	82,010,324
Sep 8, 2026	50.00	53.75	49.48	50.80	50.80	1.76%	147,758,539
Sep 7, 2026	54.35	54.35	49.92	49.92	49.92	-8.15%	108,336,777
Sep 4, 2026	54.35	54.35	52.00	54.35	54.35	9.93%	40,579,177
Sep 3, 2026	49.44	49.44	49.44	49.44	49.44	9.96%	24,175,050
Sep 2, 2026	40.52	44.96	40.20	44.96	44.96	9.98%	82,057,057
Sep 1, 2026	42.50	43.16	40.04	40.88	40.88	-3.08%	86,852,172
Aug 31, 2026	45.80	46.68	41.94	42.18	42.18	-8.50%	179,856,005
Aug 28, 2026	46.10	46.10	46.10	46.10	46.10	9.97%	17,697,474
Aug 27, 2026	41.92	41.92	41.92	41.92	41.92	9.97%	5,906,667
Aug 26, 2026	36.30	38.12	36.26	38.12	38.12	9.98%	27,717,060