IST:HKTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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