IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.02	12.10	11.90	12.10	12.10	0.67%	1,920,262
Dec 4, 2025	12.20	12.20	11.90	12.02	12.02	0.33%	2,157,336
Dec 3, 2025	12.19	12.19	11.90	11.98	11.98	-0.66%	1,624,904
Dec 2, 2025	12.03	12.12	11.84	12.06	12.06	1.52%	1,819,384
Dec 1, 2025	11.76	12.10	11.74	11.88	11.88	1.37%	2,426,964
Nov 28, 2025	12.00	12.04	11.65	11.72	11.72	-2.33%	1,265,807
Nov 27, 2025	11.76	12.00	11.67	12.00	12.00	2.21%	1,332,422
Nov 26, 2025	11.96	11.99	11.65	11.74	11.74	-1.68%	1,577,468
Nov 25, 2025	12.49	12.50	11.94	11.94	11.94	-3.63%	1,839,803
Nov 24, 2025	12.11	12.41	12.08	12.39	12.39	2.74%	1,824,123
Nov 21, 2025	11.95	12.10	11.86	12.06	12.06	0.92%	1,285,829
Nov 20, 2025	12.11	12.24	11.95	11.95	11.95	-0.75%	2,646,248
Nov 19, 2025	12.66	12.66	12.04	12.04	12.04	-3.68%	3,122,589
Nov 18, 2025	12.72	12.73	12.47	12.50	12.50	-1.57%	2,229,527
Nov 17, 2025	12.46	12.92	12.44	12.70	12.70	2.25%	3,400,347
Nov 14, 2025	12.45	12.60	12.33	12.42	12.42	-0.08%	2,842,699
Nov 13, 2025	13.34	13.34	12.25	12.43	12.43	-1.74%	3,862,091
Nov 12, 2025	13.13	13.21	12.48	12.65	12.65	-1.71%	5,982,458
Nov 11, 2025	12.62	12.99	12.29	12.87	12.87	2.71%	7,800,996
Nov 10, 2025	12.35	12.85	12.21	12.53	12.53	2.29%	5,883,425
Nov 7, 2025	12.43	12.46	12.08	12.25	12.25	-1.53%	2,121,485
Nov 6, 2025	12.36	12.54	12.30	12.44	12.44	0.32%	2,307,624
Nov 5, 2025	12.67	12.67	12.20	12.40	12.40	-1.35%	3,140,475
Nov 4, 2025	13.00	13.00	12.49	12.57	12.57	-2.56%	2,859,524
Nov 3, 2025	12.84	13.28	12.83	12.90	12.90	0.86%	3,784,058
Oct 31, 2025	12.80	13.00	12.61	12.79	12.79	1.43%	4,016,548
Oct 30, 2025	12.13	12.63	12.13	12.61	12.61	4.13%	4,151,527
Oct 28, 2025	12.40	12.40	12.11	12.11	12.11	-1.94%	1,109,245
Oct 27, 2025	12.19	12.59	12.19	12.35	12.35	0.32%	3,860,504
Oct 24, 2025	12.06	12.54	12.06	12.31	12.31	0.90%	8,144,873
Oct 23, 2025	11.67	12.45	11.64	12.20	12.20	4.54%	9,113,243
Oct 22, 2025	11.60	11.87	11.58	11.67	11.67	0.60%	2,176,582
Oct 21, 2025	11.76	11.83	11.51	11.60	11.60	-1.28%	2,194,610
Oct 20, 2025	11.93	11.93	11.64	11.75	11.75	0.09%	2,969,986
Oct 17, 2025	11.83	11.91	11.40	11.74	11.74	-0.84%	2,909,426
Oct 16, 2025	12.04	12.15	11.72	11.84	11.84	-1.74%	2,051,555
Oct 15, 2025	11.85	12.19	11.85	12.05	12.05	2.12%	3,118,341
Oct 14, 2025	12.01	12.29	11.76	11.80	11.80	-1.50%	3,556,400
Oct 13, 2025	11.99	12.38	11.98	11.98	11.98	-3.23%	3,516,349
Oct 10, 2025	12.25	12.56	12.24	12.38	12.38	1.23%	3,327,100
Oct 9, 2025	12.80	12.83	12.22	12.23	12.23	-3.40%	5,862,746
Oct 8, 2025	13.32	13.35	12.66	12.66	12.66	-5.03%	4,408,017
Oct 7, 2025	13.16	13.50	13.10	13.33	13.33	1.76%	3,122,659
Oct 6, 2025	13.20	13.76	13.10	13.10	13.10	-0.61%	4,953,168
Oct 3, 2025	13.13	13.22	12.85	13.18	13.18	0.61%	3,744,328
Oct 2, 2025	13.25	13.38	13.05	13.10	13.10	-1.13%	4,134,239
Oct 1, 2025	13.35	13.45	13.00	13.25	13.25	-0.75%	6,074,434
Sep 30, 2025	14.10	14.39	13.33	13.35	13.35	-5.32%	10,459,540
Sep 29, 2025	14.89	15.10	13.72	14.10	14.10	-5.37%	16,116,630
Sep 26, 2025	15.33	15.70	14.90	14.90	14.90	-2.93%	6,515,544