IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	14.60	15.85	14.31	14.91	14.91	2.97%	26,555,890
Apr 27, 2026	14.55	14.85	13.96	14.48	14.48	-0.55%	16,811,954
Apr 24, 2026	15.21	16.27	14.51	14.56	14.56	-4.46%	15,864,740
Apr 22, 2026	15.65	16.34	15.05	15.24	15.24	-1.61%	15,160,270
Apr 21, 2026	15.48	16.36	15.30	15.49	15.49	-1.65%	19,823,060
Apr 20, 2026	15.89	16.40	15.67	15.75	15.75	4.17%	22,330,090
Apr 17, 2026	14.27	15.47	13.70	15.12	15.12	4.42%	27,847,540
Apr 16, 2026	13.97	14.76	13.93	14.48	14.48	7.90%	30,949,970
Apr 15, 2026	12.32	13.54	12.26	13.42	13.42	9.02%	13,150,340
Apr 14, 2026	12.25	12.52	12.18	12.31	12.31	1.57%	3,572,877
Apr 13, 2026	12.45	12.45	12.10	12.12	12.12	-3.27%	4,624,324
Apr 10, 2026	12.93	13.20	12.53	12.53	12.53	-3.02%	6,120,491
Apr 9, 2026	13.44	14.00	12.65	12.92	12.92	-0.62%	29,383,880
Apr 8, 2026	12.03	13.00	12.03	13.00	13.00	9.98%	7,385,345
Apr 7, 2026	12.01	12.40	11.70	11.82	11.82	-0.51%	7,794,658
Apr 6, 2026	11.85	12.24	11.77	11.88	11.88	1.11%	4,034,275
Apr 3, 2026	11.48	11.92	11.41	11.75	11.75	2.35%	3,308,325
Apr 2, 2026	11.45	11.61	11.38	11.48	11.48	-0.69%	1,598,371
Apr 1, 2026	11.52	11.68	11.43	11.56	11.56	1.23%	2,457,390
Mar 31, 2026	11.45	11.58	11.30	11.42	11.42	0.88%	1,842,381
Mar 30, 2026	11.63	11.77	11.11	11.32	11.32	-2.67%	2,345,448
Mar 27, 2026	12.10	12.58	11.51	11.63	11.63	-3.65%	3,125,421
Mar 26, 2026	12.26	12.50	12.04	12.07	12.07	0.42%	3,635,494
Mar 25, 2026	12.49	12.86	11.96	12.02	12.02	-2.99%	9,346,673
Mar 24, 2026	11.63	12.53	11.50	12.39	12.39	6.53%	10,030,590
Mar 23, 2026	11.58	11.74	11.11	11.63	11.63	0.26%	2,785,691
Mar 19, 2026	11.58	11.78	11.43	11.60	11.60	-0.26%	668,446
Mar 18, 2026	11.70	11.86	11.54	11.63	11.63	-0.60%	1,586,695
Mar 17, 2026	11.39	11.70	11.39	11.70	11.70	2.72%	1,820,954
Mar 16, 2026	11.34	11.64	11.30	11.39	11.39	0.80%	2,560,024