IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	11.31	11.37	10.99	11.03	11.03	-0.45%	2,515,947
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
Jul 31, 2026	10.79	10.92	10.62	10.78	10.78	0.09%	2,567,949
Jul 30, 2026	10.78	10.89	10.60	10.77	10.77	-0.28%	2,888,733
Jul 29, 2026	11.03	11.43	10.71	10.80	10.80	-2.17%	4,461,009
Jul 28, 2026	10.79	11.20	10.72	11.04	11.04	1.28%	4,831,881
Jul 27, 2026	10.69	11.23	10.66	10.90	10.90	2.73%	7,476,761
Jul 24, 2026	10.65	10.74	10.55	10.61	10.61	0.28%	2,819,938
Jul 23, 2026	10.73	10.80	10.58	10.58	10.58	-1.12%	2,262,133
Jul 22, 2026	10.65	11.01	10.65	10.70	10.70	0.47%	3,432,430
Jul 21, 2026	10.65	10.76	10.52	10.65	10.65	0.09%	2,211,347
Jul 20, 2026	11.00	11.11	10.60	10.64	10.64	-1.48%	4,414,771
Jul 17, 2026	10.75	11.00	10.63	10.80	10.80	0.47%	4,102,378
Jul 16, 2026	10.60	11.00	10.60	10.75	10.75	1.42%	3,648,289
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