ICBC Turkey Bank A.S. (IST:ICBCT)
Turkey · Delayed Price · Currency is TRY 14.59
-0.51 (-3.38%)
At close: Nov 7, 2025
ICBC Turkey Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.12 | 15.12 | 14.55 | 14.59 | 14.59 | -3.38% | 2,500,138 |
| Nov 6, 2025 | 15.14 | 15.24 | 15.03 | 15.10 | 15.10 | -0.26% | 1,659,911 |
| Nov 5, 2025 | 15.30 | 15.30 | 14.81 | 15.14 | 15.14 | 0.07% | 2,136,748 |
| Nov 4, 2025 | 15.30 | 15.47 | 15.07 | 15.13 | 15.13 | -0.98% | 2,302,349 |
| Nov 3, 2025 | 15.15 | 15.56 | 15.15 | 15.28 | 15.28 | 1.19% | 1,513,555 |
| Oct 31, 2025 | 15.07 | 15.26 | 14.96 | 15.10 | 15.10 | 0.67% | 2,856,731 |
| Oct 30, 2025 | 14.90 | 15.19 | 14.90 | 15.00 | 15.00 | 0.67% | 2,076,882 |
| Oct 28, 2025 | 15.02 | 15.07 | 14.87 | 14.90 | 14.90 | -0.33% | 658,949 |
| Oct 27, 2025 | 14.80 | 15.18 | 14.80 | 14.95 | 14.95 | 0.27% | 2,616,709 |
| Oct 24, 2025 | 14.53 | 15.30 | 14.50 | 14.91 | 14.91 | 2.47% | 4,787,900 |
| Oct 23, 2025 | 14.79 | 14.99 | 14.54 | 14.55 | 14.55 | -1.49% | 5,522,411 |
| Oct 22, 2025 | 14.58 | 14.92 | 14.55 | 14.77 | 14.77 | 1.37% | 3,574,789 |
| Oct 21, 2025 | 14.71 | 14.84 | 14.47 | 14.57 | 14.57 | -0.88% | 3,270,724 |
| Oct 20, 2025 | 14.73 | 14.89 | 14.37 | 14.70 | 14.70 | 0.68% | 3,465,415 |
| Oct 17, 2025 | 14.99 | 14.99 | 14.33 | 14.60 | 14.60 | -2.01% | 3,123,730 |
| Oct 16, 2025 | 15.30 | 15.43 | 14.80 | 14.90 | 14.90 | -2.80% | 3,171,405 |
| Oct 15, 2025 | 15.10 | 15.55 | 14.98 | 15.33 | 15.33 | 2.27% | 2,581,652 |
| Oct 14, 2025 | 15.90 | 16.04 | 14.99 | 14.99 | 14.99 | -5.72% | 2,570,058 |
| Oct 13, 2025 | 15.95 | 16.24 | 15.87 | 15.90 | 15.90 | -1.43% | 2,448,257 |
| Oct 10, 2025 | 16.30 | 16.40 | 16.07 | 16.13 | 16.13 | 0.81% | 2,993,064 |
| Oct 9, 2025 | 15.92 | 16.39 | 15.89 | 16.00 | 16.00 | 0.88% | 3,187,159 |
| Oct 8, 2025 | 16.27 | 16.46 | 15.85 | 15.86 | 15.86 | -2.52% | 2,710,740 |
| Oct 7, 2025 | 16.62 | 16.80 | 16.27 | 16.27 | 16.27 | -2.05% | 3,721,331 |
| Oct 6, 2025 | 17.10 | 17.22 | 16.61 | 16.61 | 16.61 | -2.47% | 2,755,136 |
| Oct 3, 2025 | 17.07 | 17.37 | 16.97 | 17.03 | 17.03 | -0.23% | 2,921,741 |
| Oct 2, 2025 | 17.46 | 17.62 | 17.04 | 17.07 | 17.07 | -0.41% | 3,104,706 |
| Oct 1, 2025 | 16.92 | 17.39 | 16.68 | 17.14 | 17.14 | 1.42% | 4,376,212 |
| Sep 30, 2025 | 17.58 | 17.60 | 16.79 | 16.90 | 16.90 | -3.87% | 5,517,066 |
| Sep 29, 2025 | 17.61 | 17.88 | 17.30 | 17.58 | 17.58 | -0.23% | 6,420,122 |
| Sep 26, 2025 | 17.69 | 18.12 | 17.39 | 17.62 | 17.62 | -0.73% | 2,593,578 |
| Sep 25, 2025 | 17.21 | 17.90 | 17.19 | 17.75 | 17.75 | 3.26% | 4,774,753 |
| Sep 24, 2025 | 17.69 | 17.70 | 17.11 | 17.19 | 17.19 | -2.27% | 2,648,706 |
| Sep 23, 2025 | 17.63 | 18.01 | 17.44 | 17.59 | 17.59 | -0.51% | 4,045,572 |
| Sep 22, 2025 | 18.07 | 18.63 | 17.64 | 17.68 | 17.68 | -1.17% | 3,524,574 |
| Sep 19, 2025 | 17.74 | 17.95 | 17.20 | 17.89 | 17.89 | 1.42% | 3,990,740 |
| Sep 18, 2025 | 18.00 | 18.40 | 17.64 | 17.64 | 17.64 | -1.95% | 3,254,697 |
| Sep 17, 2025 | 18.31 | 18.86 | 17.72 | 17.99 | 17.99 | -1.69% | 4,804,307 |
| Sep 16, 2025 | 17.73 | 18.71 | 17.61 | 18.30 | 18.30 | 4.39% | 4,722,022 |
| Sep 15, 2025 | 16.20 | 17.69 | 16.18 | 17.53 | 17.53 | 5.73% | 3,550,645 |
| Sep 12, 2025 | 16.75 | 16.75 | 16.04 | 16.58 | 16.58 | -0.18% | 3,596,082 |
| Sep 11, 2025 | 17.43 | 17.59 | 16.48 | 16.61 | 16.61 | -3.49% | 3,687,851 |
| Sep 10, 2025 | 17.48 | 17.61 | 17.03 | 17.21 | 17.21 | -0.35% | 3,502,521 |
| Sep 9, 2025 | 17.65 | 18.18 | 17.22 | 17.27 | 17.27 | -2.15% | 5,676,647 |
| Sep 8, 2025 | 16.13 | 17.85 | 15.89 | 17.65 | 17.65 | 7.23% | 8,211,182 |
| Sep 5, 2025 | 16.70 | 17.40 | 16.40 | 16.46 | 16.46 | -0.78% | 4,367,942 |
| Sep 4, 2025 | 16.68 | 17.05 | 16.54 | 16.59 | 16.59 | 0.36% | 2,290,257 |
| Sep 3, 2025 | 17.00 | 17.07 | 16.12 | 16.53 | 16.53 | -2.13% | 3,499,549 |
| Sep 2, 2025 | 16.52 | 17.47 | 16.00 | 16.89 | 16.89 | 2.99% | 8,435,992 |
| Sep 1, 2025 | 16.02 | 16.52 | 16.02 | 16.40 | 16.40 | 2.37% | 1,334,611 |
| Aug 29, 2025 | 16.42 | 16.79 | 15.84 | 16.02 | 16.02 | -2.61% | 3,804,050 |