Türkiye Halk Bankasi A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	39.40	39.72	38.96	39.20	39.20	-0.36%	61,447,420
Jul 14, 2026	39.34	39.62	38.92	39.34	39.34	-	40,071,707
Jul 13, 2026	39.90	40.30	39.26	39.34	39.34	-2.91%	45,963,591
Jul 10, 2026	41.40	42.16	40.36	40.52	40.52	-2.22%	40,516,377
Jul 9, 2026	42.34	42.38	41.20	41.44	41.44	-1.19%	36,166,973
Jul 8, 2026	43.30	43.56	41.86	41.94	41.94	-3.45%	45,902,917
Jul 7, 2026	43.92	44.50	43.26	43.44	43.44	-0.82%	64,388,844
Jul 6, 2026	43.98	44.86	43.62	43.80	43.80	0.09%	49,954,846
Jul 3, 2026	45.98	45.98	43.64	43.76	43.76	-4.25%	47,238,620
Jul 2, 2026	44.24	46.26	44.20	45.70	45.70	3.39%	53,226,565
Jul 1, 2026	42.98	44.48	42.84	44.20	44.20	2.93%	59,788,384
Jun 30, 2026	43.40	43.52	42.72	42.94	42.94	-0.65%	45,083,685
Jun 29, 2026	44.22	44.24	43.06	43.22	43.22	-1.86%	37,913,611
Jun 26, 2026	43.10	44.50	43.10	44.04	44.04	2.18%	43,056,023
Jun 25, 2026	44.12	44.82	42.94	43.10	43.10	-0.92%	62,378,542
Jun 24, 2026	45.64	46.38	43.50	43.50	43.50	-4.40%	55,157,952
Jun 23, 2026	46.30	46.42	45.30	45.50	45.50	-2.86%	36,603,066
Jun 22, 2026	47.82	47.92	46.50	46.84	46.84	-1.35%	49,363,293
Jun 19, 2026	48.50	48.50	47.34	47.48	47.48	-3.30%	82,820,810
Jun 18, 2026	48.72	50.50	48.56	49.10	49.10	1.24%	105,233,600
Jun 17, 2026	48.60	52.20	47.94	48.50	48.50	0.71%	243,048,500
Jun 16, 2026	48.82	49.02	47.80	48.16	48.16	-1.19%	53,687,160
Jun 15, 2026	47.50	49.50	46.86	48.74	48.74	6.98%	94,016,070
Jun 12, 2026	46.50	47.50	45.44	45.56	45.56	0.71%	108,659,300
Jun 11, 2026	47.02	47.56	43.66	45.24	45.24	-	90,453,290
Jun 10, 2026	46.86	47.16	44.56	45.24	45.24	-3.00%	52,987,770
Jun 9, 2026	45.84	48.60	45.82	46.64	46.64	2.06%	81,107,090
Jun 8, 2026	44.52	47.04	43.92	45.70	45.70	1.56%	65,080,462
Jun 5, 2026	45.60	47.72	44.00	45.00	45.00	-0.92%	80,365,210
Jun 4, 2026	47.80	48.38	44.68	45.42	45.42	-3.81%	85,456,910
Jun 3, 2026	49.18	50.25	46.74	47.22	47.22	-1.30%	112,356,200
Jun 2, 2026	44.28	47.84	44.26	47.84	47.84	9.98%	65,398,140
Jun 1, 2026	43.20	45.26	42.78	43.50	43.50	3.33%	72,795,460
May 26, 2026	42.26	43.44	41.74	42.10	42.10	0.53%	34,462,200
May 25, 2026	38.50	41.88	38.44	41.88	41.88	9.98%	53,672,900
May 22, 2026	34.94	38.52	34.94	38.08	38.08	8.74%	73,472,220
May 21, 2026	39.00	39.10	35.00	35.02	35.02	-9.93%	31,296,970
May 20, 2026	40.00	40.24	38.26	38.88	38.88	-2.80%	36,198,000
May 18, 2026	40.26	40.78	38.80	40.00	40.00	-0.99%	38,203,290
May 15, 2026	40.82	41.20	39.86	40.40	40.40	-1.89%	35,206,070
May 14, 2026	39.70	41.64	39.28	41.18	41.18	4.25%	46,579,690
May 13, 2026	41.90	42.18	39.22	39.50	39.50	-3.09%	75,765,360
May 12, 2026	40.74	41.80	40.10	40.76	40.76	-0.10%	47,409,300
May 11, 2026	39.90	40.96	39.42	40.80	40.80	2.62%	51,744,020
May 8, 2026	40.10	40.28	39.32	39.76	39.76	-1.39%	45,730,280
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%	31,561,740
Apr 30, 2026	37.26	38.04	36.96	37.84	37.84	0.91%	33,117,790