IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	12.05	12.44	11.87	12.03	12.03	-1.07%	2,581,567
Nov 12, 2026	12.26	12.71	11.98	12.16	12.16	1.50%	4,923,014
Nov 11, 2026	12.15	12.33	11.80	11.98	11.98	-1.40%	3,907,312
Nov 10, 2026	11.89	12.25	11.86	12.15	12.15	1.67%	1,542,367
Nov 9, 2026	12.01	12.50	11.93	11.95	11.95	-2.69%	1,792,963
Nov 6, 2026	12.27	12.96	11.95	12.28	12.28	0.08%	1,926,016
Nov 5, 2026	11.85	12.39	11.52	12.27	12.27	7.16%	2,519,179
Nov 4, 2026	10.41	11.45	10.41	11.45	11.45	9.99%	1,880,025
Nov 3, 2026	10.25	10.49	10.15	10.41	10.41	1.56%	1,077,429
Nov 2, 2026	10.49	10.54	9.90	10.25	10.25	-2.29%	1,864,259
Oct 30, 2026	10.73	10.93	10.30	10.49	10.49	-2.24%	2,047,932
Oct 28, 2026	10.94	10.95	10.68	10.73	10.73	-0.09%	399,253
Oct 27, 2026	10.60	10.96	10.33	10.74	10.74	1.32%	2,204,883
Oct 26, 2026	10.37	10.84	10.37	10.60	10.60	2.22%	2,227,628
Oct 23, 2026	10.70	10.70	9.75	10.37	10.37	-3.08%	1,808,390
Oct 22, 2026	10.96	11.26	10.43	10.70	10.70	-4.04%	1,654,566
Oct 21, 2026	11.62	11.80	11.06	11.15	11.15	-4.37%	3,052,530
Oct 20, 2026	11.89	12.04	11.50	11.66	11.66	-1.69%	3,681,546
Oct 19, 2026	12.09	12.31	11.52	11.86	11.86	-1.82%	3,594,627
Oct 16, 2026	11.24	12.17	11.24	12.08	12.08	1.51%	5,509,056
Oct 15, 2026	11.11	12.16	10.88	11.90	11.90	7.11%	5,648,143
Oct 14, 2026	11.57	11.69	11.07	11.11	11.11	-5.20%	1,412,951
Oct 13, 2026	11.25	11.76	11.03	11.72	11.72	4.55%	2,632,293
Oct 12, 2026	11.99	12.03	11.11	11.21	11.21	-5.40%	2,329,466
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