Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	40.10	40.28	39.32	39.64	-	-1.69%	42,002,657
May 7, 2026	38.26	40.54	38.24	40.32	40.32	5.77%	46,822,430
May 6, 2026	37.06	38.70	37.04	38.12	38.12	4.55%	48,378,120
May 5, 2026	36.58	36.90	36.06	36.46	36.46	-0.05%	33,068,320
May 4, 2026	38.02	38.20	36.40	36.48	36.48	-3.59%	31,561,744
Apr 30, 2026	37.26	38.04	36.96	37.84	37.84	0.91%	33,117,790
Apr 29, 2026	38.58	38.74	37.26	37.50	37.50	-2.09%	39,706,708
Apr 28, 2026	39.86	40.02	38.16	38.30	38.30	-3.91%	35,090,790
Apr 27, 2026	40.84	41.16	39.68	39.86	39.86	-2.35%	38,465,590
Apr 24, 2026	40.28	41.00	39.30	40.82	40.82	1.14%	35,128,910
Apr 22, 2026	41.02	41.36	40.02	40.36	40.36	-0.93%	34,273,950
Apr 21, 2026	40.80	41.94	40.74	40.74	40.74	0.05%	41,938,520
Apr 20, 2026	40.20	40.96	40.00	40.72	40.72	-1.02%	45,247,640
Apr 17, 2026	39.48	41.14	39.12	41.14	41.14	4.36%	80,332,260
Apr 16, 2026	40.30	40.52	39.30	39.42	39.42	-1.60%	29,871,510
Apr 15, 2026	39.88	40.12	39.52	40.06	40.06	0.70%	38,266,640
Apr 14, 2026	40.40	41.00	39.12	39.78	39.78	-0.20%	56,417,930
Apr 13, 2026	39.18	40.30	38.58	39.86	39.86	-0.35%	47,035,330
Apr 10, 2026	39.08	40.04	39.08	40.00	40.00	3.41%	34,705,000
Apr 9, 2026	37.96	38.88	37.20	38.68	38.68	1.90%	50,041,790
Apr 8, 2026	37.60	38.90	37.30	37.96	37.96	6.87%	89,060,170
Apr 7, 2026	36.70	37.02	35.32	35.52	35.52	-3.64%	33,296,870
Apr 6, 2026	36.60	37.34	36.48	36.86	36.86	0.93%	38,797,770
Apr 3, 2026	36.94	37.26	36.34	36.52	36.52	-0.60%	26,814,990
Apr 2, 2026	35.30	38.22	35.24	36.74	36.74	1.32%	73,526,720
Apr 1, 2026	36.30	36.36	35.56	36.26	36.26	3.25%	41,534,320
Mar 31, 2026	35.94	36.36	35.12	35.12	35.12	-1.84%	49,218,310
Mar 30, 2026	36.78	36.80	35.74	35.78	35.78	-2.77%	27,179,720
Mar 27, 2026	36.84	37.16	36.32	36.80	36.80	0.38%	29,568,060
Mar 26, 2026	37.60	37.96	36.62	36.66	36.66	-3.07%	32,538,060
Mar 25, 2026	38.66	39.16	37.68	37.82	37.82	-0.63%	37,039,990
Mar 24, 2026	38.96	39.48	37.88	38.06	38.06	-3.16%	26,818,350
Mar 23, 2026	37.90	39.90	36.38	39.30	39.30	1.45%	78,104,110
Mar 19, 2026	39.00	39.22	38.72	38.74	38.74	-1.82%	13,956,400
Mar 18, 2026	40.72	40.92	39.28	39.46	39.46	-2.57%	34,903,640
Mar 17, 2026	39.90	40.96	39.90	40.50	40.50	2.02%	43,815,230
Mar 16, 2026	41.58	41.86	39.70	39.70	39.70	-4.38%	52,038,050
Mar 13, 2026	44.00	44.06	41.50	41.52	41.52	-5.94%	63,233,190
Mar 12, 2026	46.58	46.62	44.14	44.14	44.14	-5.24%	65,438,470
Mar 11, 2026	49.50	49.96	44.50	46.58	46.58	-5.40%	116,460,800
Mar 10, 2026	52.50	52.50	49.10	49.24	49.24	3.14%	114,822,300
Mar 9, 2026	43.40	47.74	42.44	47.74	47.74	10.00%	97,061,700
Mar 6, 2026	43.00	44.18	42.52	43.40	43.40	1.40%	38,474,960
Mar 5, 2026	42.90	43.60	42.34	42.80	42.80	0.85%	32,236,350
Mar 4, 2026	45.02	46.06	42.28	42.44	42.44	-6.40%	72,195,070
Mar 3, 2026	49.84	51.30	44.94	45.34	45.34	-8.59%	94,349,630
Mar 2, 2026	46.48	50.60	46.44	49.60	49.60	1.22%	70,736,340
Feb 27, 2026	50.10	50.95	48.36	49.00	49.00	-1.84%	72,069,800
Feb 26, 2026	49.66	50.30	48.70	49.92	49.92	1.05%	66,126,600
Feb 25, 2026	51.55	52.00	49.32	49.40	49.40	-0.60%	83,341,660