IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	10.53	11.20	10.49	10.60	10.60	0.66%	6,142,763
Jul 13, 2026	10.57	10.78	10.45	10.53	10.53	-0.28%	3,399,089
Jul 10, 2026	10.45	10.74	10.35	10.56	10.56	1.15%	2,416,537
Jul 9, 2026	10.44	10.69	10.31	10.44	10.44	0.29%	3,235,701
Jul 8, 2026	10.93	11.02	10.41	10.41	10.41	-3.61%	5,137,160
Jul 7, 2026	10.91	11.10	10.40	10.80	10.80	-1.01%	3,614,994
Jul 6, 2026	11.03	11.34	10.72	10.91	10.91	-1.18%	4,953,477
Jul 3, 2026	11.55	12.31	11.04	11.04	11.04	-2.56%	21,154,276
Jul 2, 2026	10.46	11.33	10.35	11.33	11.33	10.00%	4,182,199
Jul 1, 2026	10.40	10.49	10.26	10.30	10.30	-0.87%	4,643,861
Jun 30, 2026	10.72	10.90	10.39	10.39	10.39	-2.44%	4,756,455
Jun 29, 2026	10.90	11.50	10.64	10.65	10.65	-2.29%	7,836,513
Jun 26, 2026	12.09	12.09	10.89	10.90	10.90	-9.92%	24,127,674
Jun 25, 2026	13.47	13.57	12.10	12.10	12.10	-9.97%	19,342,593
Jun 24, 2026	13.92	13.92	13.41	13.44	13.44	-2.61%	2,858,107
Jun 23, 2026	14.00	14.18	13.70	13.80	13.80	-1.92%	3,027,952
Jun 22, 2026	13.90	14.16	13.86	14.07	14.07	1.44%	3,445,374
Jun 19, 2026	13.80	14.09	13.80	13.87	13.87	-0.79%	2,365,705
Jun 18, 2026	13.77	14.07	13.65	13.98	13.98	1.53%	2,773,458
Jun 17, 2026	13.74	14.03	13.69	13.77	13.77	0.22%	4,227,413
Jun 16, 2026	14.10	14.41	13.36	13.74	13.74	-2.35%	8,227,794
Jun 15, 2026	14.10	14.39	13.89	14.07	14.07	2.25%	4,162,992
Jun 12, 2026	13.71	14.12	13.69	13.76	13.76	0.44%	2,614,159
Jun 11, 2026	14.18	14.39	13.60	13.70	13.70	-3.39%	4,518,398
Jun 10, 2026	14.62	14.98	14.09	14.18	14.18	-3.01%	3,914,876
Jun 9, 2026	14.66	15.25	14.30	14.62	14.62	0.07%	5,727,683
Jun 8, 2026	14.20	15.18	13.93	14.61	14.61	2.10%	8,682,123
Jun 5, 2026	14.93	15.09	14.27	14.31	14.31	-3.25%	4,164,928
Jun 4, 2026	15.76	16.04	14.69	14.79	14.79	-5.56%	7,487,978
Jun 3, 2026	15.15	16.36	14.95	15.66	15.66	3.37%	13,442,900
Jun 2, 2026	15.08	15.43	14.85	15.15	15.15	2.78%	5,643,698
Jun 1, 2026	14.56	15.27	14.56	14.74	14.74	1.31%	5,158,932
May 26, 2026	14.44	14.71	14.29	14.55	14.55	1.39%	2,016,825
May 25, 2026	13.78	14.53	13.78	14.35	14.35	4.36%	3,705,663
May 22, 2026	12.80	13.75	12.72	13.75	13.75	6.59%	4,052,042
May 21, 2026	14.30	14.60	12.90	12.90	12.90	-9.47%	3,920,154
May 20, 2026	14.61	14.80	13.94	14.25	14.25	-2.93%	7,515,630
May 18, 2026	14.77	15.42	14.55	14.68	14.68	1.38%	15,735,160
May 15, 2026	13.95	14.80	13.84	14.48	14.48	3.72%	11,069,980
May 14, 2026	13.60	14.14	13.50	13.96	13.96	2.65%	4,577,690
May 13, 2026	14.26	14.72	13.60	13.60	13.60	-4.63%	5,262,435
May 12, 2026	14.47	14.55	14.08	14.26	14.26	-1.45%	7,605,613
May 11, 2026	14.50	14.78	14.43	14.47	14.47	-0.21%	5,821,499
May 8, 2026	14.36	14.85	14.26	14.50	14.50	-0.34%	7,507,636
May 7, 2026	14.20	14.89	14.20	14.55	14.55	2.83%	9,738,824
May 6, 2026	14.30	14.55	14.12	14.15	14.15	-0.91%	7,153,652
May 5, 2026	14.75	15.10	14.26	14.28	14.28	-2.86%	9,252,375
May 4, 2026	15.46	15.89	14.41	14.70	14.70	-6.13%	16,010,520
Apr 30, 2026	16.40	17.22	15.63	15.66	15.66	-4.51%	23,995,261
Apr 29, 2026	15.30	16.40	14.92	16.40	16.40	9.99%	22,498,275