IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.80	14.95	13.63	14.20	-	-	35,954,674
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
Dec 18, 2025	11.40	11.40	11.22	11.25	11.25	-0.44%	2,742,267
Dec 17, 2025	11.81	11.81	11.30	11.30	11.30	-3.00%	2,172,674
Dec 16, 2025	11.90	11.93	11.65	11.65	11.65	-1.69%	2,364,224
Dec 15, 2025	11.87	12.21	11.68	11.85	11.85	0.08%	8,264,549
Dec 12, 2025	11.95	12.25	11.76	11.84	11.84	-0.50%	3,980,439
Dec 11, 2025	12.05	12.06	11.80	11.90	11.90	-0.83%	2,388,267
Dec 10, 2025	12.36	12.36	11.99	12.00	12.00	-1.80%	2,787,058
Dec 9, 2025	12.26	12.41	12.17	12.22	12.22	-0.24%	3,295,045
Dec 8, 2025	12.20	12.32	12.11	12.25	12.25	1.24%	2,483,141
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