IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.86	11.86	11.27	11.38	11.38	-2.98%	2,971,179
Feb 26, 2026	11.60	12.16	11.47	11.73	11.73	1.12%	4,830,553
Feb 25, 2026	11.59	12.19	11.39	11.60	11.60	0.35%	7,281,902
Feb 24, 2026	11.86	11.86	11.27	11.56	11.56	-1.70%	2,552,463
Feb 23, 2026	11.78	12.09	11.72	11.76	11.76	0.26%	2,741,078
Feb 20, 2026	12.09	12.18	11.27	11.73	11.73	-2.41%	7,163,711
Feb 19, 2026	13.07	13.17	12.00	12.02	12.02	-8.10%	4,913,874
Feb 18, 2026	13.87	14.11	13.01	13.08	13.08	-4.80%	6,855,137
Feb 17, 2026	13.28	13.83	13.19	13.74	13.74	3.70%	7,995,716
Feb 16, 2026	13.30	13.64	13.15	13.25	13.25	-0.30%	7,532,419
Feb 13, 2026	13.20	13.73	13.12	13.29	13.29	0.91%	9,323,994
Feb 12, 2026	13.30	13.65	13.17	13.17	13.17	-1.05%	5,365,502
Feb 11, 2026	13.60	13.77	13.30	13.31	13.31	-2.28%	5,203,143
Feb 10, 2026	13.97	14.16	13.62	13.62	13.62	-2.51%	5,679,955
Feb 9, 2026	14.20	14.60	13.87	13.97	13.97	-1.62%	10,742,380
Feb 6, 2026	13.80	14.95	13.63	14.20	14.20	4.41%	35,954,670
Feb 5, 2026	12.43	13.60	12.10	13.60	13.60	9.94%	7,907,301
Feb 4, 2026	12.01	12.42	12.01	12.37	12.37	3.17%	4,053,514
Feb 3, 2026	11.57	12.35	11.57	11.99	11.99	3.90%	6,112,786
Feb 2, 2026	11.83	11.83	11.51	11.54	11.54	-2.70%	2,816,847
Jan 30, 2026	12.10	12.25	11.80	11.86	11.86	-2.15%	2,651,087
Jan 29, 2026	12.15	12.34	12.05	12.12	12.12	-	2,494,025
Jan 28, 2026	12.26	12.45	12.11	12.12	12.12	-1.22%	2,859,895
Jan 27, 2026	12.41	12.82	12.13	12.27	12.27	-1.76%	6,540,928
Jan 26, 2026	12.43	13.04	12.14	12.49	12.49	2.21%	8,813,837
Jan 23, 2026	11.41	12.38	11.39	12.22	12.22	7.10%	8,130,381
Jan 22, 2026	11.26	11.42	11.24	11.41	11.41	1.33%	1,590,366
Jan 21, 2026	11.51	11.51	11.16	11.26	11.26	-1.49%	1,817,947
Jan 20, 2026	11.67	11.67	11.35	11.43	11.43	-1.47%	1,586,452
Jan 19, 2026	11.35	11.65	11.35	11.60	11.60	2.47%	2,624,037
Jan 16, 2026	11.39	11.47	11.28	11.32	11.32	-0.61%	2,071,589
Jan 15, 2026	11.23	11.45	11.20	11.39	11.39	1.42%	1,904,945
Jan 14, 2026	11.35	11.49	11.22	11.23	11.23	-1.49%	2,151,109
Jan 13, 2026	11.32	11.46	11.25	11.40	11.40	0.80%	1,945,707
Jan 12, 2026	11.15	11.44	11.15	11.31	11.31	0.53%	1,922,266
Jan 9, 2026	11.29	11.33	11.17	11.25	11.25	-0.53%	1,529,039
Jan 8, 2026	11.36	11.37	11.11	11.31	11.31	-0.09%	2,467,105
Jan 7, 2026	11.30	11.56	11.21	11.32	11.32	0.35%	2,918,288
Jan 6, 2026	11.50	11.51	11.23	11.28	11.28	-1.14%	2,057,845
Jan 5, 2026	11.40	11.68	11.34	11.41	11.41	0.97%	4,562,540
Jan 2, 2026	10.95	11.31	10.95	11.30	11.30	3.67%	2,552,392
Dec 31, 2025	10.97	11.21	10.90	10.90	10.90	-0.46%	2,954,866
Dec 30, 2025	10.81	10.95	10.27	10.95	10.95	1.39%	1,379,328
Dec 29, 2025	11.05	11.12	10.80	10.80	10.80	-2.17%	2,023,405
Dec 26, 2025	11.08	11.11	10.95	11.04	11.04	-0.09%	1,719,346
Dec 25, 2025	11.20	11.26	11.03	11.05	11.05	-0.99%	1,278,586
Dec 24, 2025	11.23	11.23	11.00	11.16	11.16	-	1,588,070
Dec 23, 2025	11.34	11.35	11.12	11.16	11.16	-1.15%	1,314,672
Dec 22, 2025	11.32	11.43	11.23	11.29	11.29	0.53%	1,802,870
Dec 19, 2025	11.35	11.35	11.16	11.23	11.23	-0.18%	1,330,498