IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.10	12.58	11.51	11.63	11.63	-3.65%	3,125,421
Mar 26, 2026	12.26	12.50	12.04	12.07	12.07	0.42%	3,635,494
Mar 25, 2026	12.49	12.86	11.96	12.02	12.02	-2.99%	9,346,673
Mar 24, 2026	11.63	12.53	11.50	12.39	12.39	6.53%	10,030,590
Mar 23, 2026	11.58	11.74	11.11	11.63	11.63	0.26%	2,785,691
Mar 19, 2026	11.58	11.78	11.43	11.60	11.60	-0.26%	668,446
Mar 18, 2026	11.70	11.86	11.54	11.63	11.63	-0.60%	1,586,695
Mar 17, 2026	11.39	11.70	11.39	11.70	11.70	2.72%	1,820,954
Mar 16, 2026	11.34	11.64	11.30	11.39	11.39	0.80%	2,560,024
Mar 13, 2026	11.54	11.56	11.30	11.30	11.30	-2.08%	1,860,104
Mar 12, 2026	11.56	11.91	11.48	11.54	11.54	-0.17%	2,384,012
Mar 11, 2026	11.88	12.39	11.45	11.56	11.56	-2.36%	6,709,686
Mar 10, 2026	11.00	11.90	11.00	11.84	11.84	9.33%	7,780,782
Mar 9, 2026	10.85	11.10	10.66	10.83	10.83	-2.52%	1,493,744
Mar 6, 2026	11.14	11.75	11.07	11.11	11.11	-0.45%	4,675,193
Mar 5, 2026	10.84	11.30	10.84	11.16	11.16	2.20%	1,846,395
Mar 4, 2026	10.86	11.04	10.78	10.92	10.92	0.55%	1,467,964
Mar 3, 2026	10.76	11.09	10.76	10.86	10.86	1.02%	2,317,071
Mar 2, 2026	10.26	11.02	10.25	10.75	10.75	-5.54%	2,739,079
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