IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	12.37	12.68	11.85	11.85	11.85	-4.36%	4,916,930
Oct 8, 2026	12.32	12.50	11.49	12.39	12.39	2.14%	3,612,459
Oct 7, 2026	11.79	12.42	11.09	12.13	12.13	3.85%	4,851,213
Oct 6, 2026	11.30	11.85	11.17	11.68	11.68	7.16%	6,029,654
Oct 5, 2026	9.92	10.90	9.87	10.90	10.90	9.99%	2,767,441
Oct 2, 2026	9.88	10.07	9.71	9.91	9.91	0.30%	4,137,483
Oct 1, 2026	9.20	9.89	9.00	9.88	9.88	8.93%	3,357,031
Sep 30, 2026	9.12	9.23	8.82	9.07	9.07	0.67%	1,851,901
Sep 29, 2026	9.48	9.52	9.01	9.01	9.01	-5.16%	1,954,524
Sep 28, 2026	10.13	10.13	9.42	9.50	9.50	-6.03%	1,752,601
Sep 25, 2026	10.40	10.46	10.02	10.11	10.11	-1.37%	2,370,557
Sep 24, 2026	10.51	11.38	10.18	10.25	10.25	-2.47%	4,813,078
Sep 23, 2026	10.87	11.26	10.35	10.51	10.51	-3.49%	4,146,929
Sep 22, 2026	11.02	11.07	10.70	10.89	10.89	0.74%	2,098,599
Sep 21, 2026	11.03	11.38	10.59	10.81	10.81	-4.34%	3,788,909
Sep 18, 2026	11.85	11.88	11.19	11.30	11.30	-4.16%	3,055,762
Sep 17, 2026	11.85	12.04	11.54	11.79	11.79	-1.26%	3,354,217
Sep 16, 2026	12.60	12.70	11.54	11.94	11.94	-5.24%	4,692,001
Sep 15, 2026	12.32	12.96	12.32	12.60	12.60	0.24%	6,899,915
Sep 14, 2026	12.71	12.89	12.14	12.57	12.57	-0.95%	8,643,156
Sep 11, 2026	12.63	12.74	12.46	12.69	12.69	0.79%	3,347,282
Sep 10, 2026	12.84	12.91	12.50	12.59	12.59	-1.41%	8,374,624
Sep 9, 2026	13.07	13.20	12.77	12.77	12.77	-3.11%	6,891,405
Sep 8, 2026	12.78	13.44	12.62	13.18	13.18	3.29%	10,490,828
Sep 7, 2026	12.80	13.25	12.66	12.76	12.76	-1.09%	9,306,230
Sep 4, 2026	13.11	13.34	12.75	12.90	12.90	-1.98%	8,226,582
Sep 3, 2026	13.10	13.48	12.96	13.16	13.16	0.46%	14,303,060
Sep 2, 2026	13.60	13.70	13.01	13.10	13.10	-3.68%	10,544,621
Sep 1, 2026	13.76	14.54	13.45	13.60	13.60	-1.16%	17,232,905
Aug 31, 2026	15.50	15.92	13.70	13.76	13.76	-8.39%	26,389,827
Aug 28, 2026	13.68	15.02	13.50	15.02	15.02	9.96%	24,744,521
Aug 27, 2026	13.79	14.23	13.61	13.66	13.66	1.94%	15,388,490
Aug 26, 2026	13.71	14.66	13.36	13.40	13.40	-3.60%	28,357,784
Aug 25, 2026	14.15	14.48	13.50	13.90	13.90	-1.56%	21,561,034
Aug 24, 2026	14.91	16.22	14.06	14.12	14.12	-4.27%	36,275,290
Aug 21, 2026	14.40	15.81	13.89	14.75	14.75	2.50%	33,120,603
Aug 20, 2026	16.07	16.07	13.78	14.39	14.39	-1.51%	57,481,362
Aug 19, 2026	14.61	14.61	14.61	14.61	14.61	9.93%	2,460,214
Aug 18, 2026	12.09	13.29	11.96	13.29	13.29	9.93%	7,646,006
Aug 17, 2026	11.40	12.70	11.25	12.09	12.09	4.22%	12,944,339
Aug 14, 2026	11.08	11.88	11.08	11.60	11.60	4.79%	6,821,402
Aug 13, 2026	11.23	11.51	11.07	11.07	11.07	-2.89%	5,403,832
Aug 12, 2026	11.00	11.50	10.89	11.40	11.40	3.45%	9,708,699
Aug 11, 2026	11.30	11.68	10.91	11.02	11.02	-	6,690,124
Aug 10, 2026	11.13	11.45	10.92	11.02	11.02	-0.63%	8,138,844
Aug 7, 2026	11.31	11.37	10.99	11.09	11.09	0.09%	2,904,207
Aug 6, 2026	11.30	11.80	11.05	11.08	11.08	-0.27%	5,731,146
Aug 5, 2026	11.56	11.62	11.02	11.11	11.11	-3.39%	2,942,610
Aug 4, 2026	11.00	11.82	11.00	11.50	11.50	4.07%	6,912,026
Aug 3, 2026	10.81	11.28	10.76	11.05	11.05	2.50%	4,901,845