ICBC Turkey Bank A.S. (IST:ICBCT)
Turkey · Delayed Price · Currency is TRY 16.53
-0.36 (-2.13%)
At close: Sep 3, 2025
ICBC Turkey Bank A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.00 | 17.07 | 16.12 | 16.53 | - | -2.13% | 3,499,549 |
| Sep 2, 2025 | 16.52 | 17.47 | 16.00 | 16.89 | - | 2.99% | 8,435,992 |
| Sep 1, 2025 | 16.02 | 16.52 | 16.02 | 16.40 | - | 2.37% | 1,334,611 |
| Aug 29, 2025 | 16.42 | 16.79 | 15.84 | 16.02 | - | -2.61% | 3,804,050 |
| Aug 28, 2025 | 16.35 | 16.77 | 16.21 | 16.45 | - | 0.86% | 1,770,279 |
| Aug 27, 2025 | 16.56 | 16.69 | 16.21 | 16.31 | - | -1.15% | 1,589,125 |
| Aug 26, 2025 | 16.28 | 17.04 | 16.17 | 16.50 | - | 1.35% | 3,555,565 |
| Aug 25, 2025 | 15.86 | 16.30 | 15.78 | 16.28 | - | 3.30% | 3,150,989 |
| Aug 22, 2025 | 16.50 | 16.53 | 15.64 | 15.76 | - | -4.48% | 5,765,070 |
| Aug 21, 2025 | 16.06 | 16.85 | 15.91 | 16.50 | - | 2.74% | 5,221,954 |
| Aug 20, 2025 | 16.52 | 16.79 | 15.89 | 16.06 | - | 0.12% | 6,648,867 |
| Aug 19, 2025 | 14.69 | 16.04 | 14.64 | 16.04 | - | 9.94% | 8,123,499 |
| Aug 18, 2025 | 14.59 | 14.80 | 14.44 | 14.59 | - | 0.69% | 2,532,705 |
| Aug 15, 2025 | 14.62 | 14.68 | 14.42 | 14.49 | - | -0.55% | 3,015,294 |
| Aug 14, 2025 | 14.40 | 15.38 | 14.39 | 14.57 | - | 1.18% | 6,556,040 |
| Aug 13, 2025 | 14.78 | 14.82 | 14.40 | 14.40 | - | -2.17% | 1,643,540 |
| Aug 12, 2025 | 15.24 | 15.27 | 14.72 | 14.72 | - | -2.97% | 3,774,170 |
| Aug 11, 2025 | 15.52 | 15.66 | 15.15 | 15.17 | - | -3.19% | 4,811,668 |
| Aug 8, 2025 | 15.58 | 15.93 | 15.35 | 15.67 | - | 0.58% | 3,888,498 |
| Aug 7, 2025 | 15.35 | 15.68 | 15.35 | 15.58 | - | 1.50% | 1,425,900 |
| Aug 6, 2025 | 15.63 | 15.71 | 15.30 | 15.35 | - | -2.04% | 2,382,322 |
| Aug 5, 2025 | 15.90 | 16.05 | 15.63 | 15.67 | - | -2.06% | 1,849,619 |
| Aug 4, 2025 | 15.52 | 16.17 | 15.52 | 16.00 | - | 3.49% | 2,458,435 |
| Aug 1, 2025 | 15.75 | 15.76 | 15.45 | 15.46 | - | -0.83% | 2,057,741 |
| Jul 31, 2025 | 15.25 | 15.71 | 15.25 | 15.59 | - | 2.10% | 1,887,878 |
| Jul 30, 2025 | 15.33 | 15.54 | 15.22 | 15.27 | - | 0.39% | 1,777,379 |
| Jul 29, 2025 | 15.32 | 15.44 | 15.07 | 15.21 | - | 0.20% | 2,307,586 |
| Jul 28, 2025 | 15.69 | 15.72 | 15.18 | 15.18 | - | -1.75% | 2,750,325 |
| Jul 25, 2025 | 15.74 | 15.75 | 15.29 | 15.45 | - | -1.28% | 2,468,291 |
| Jul 24, 2025 | 15.65 | 15.88 | 15.56 | 15.65 | - | 0.38% | 2,757,429 |
| Jul 23, 2025 | 15.61 | 16.02 | 15.50 | 15.59 | - | 0.26% | 2,847,248 |
| Jul 22, 2025 | 15.84 | 15.87 | 15.51 | 15.55 | - | -1.52% | 3,407,808 |
| Jul 21, 2025 | 15.67 | 15.93 | 15.54 | 15.79 | - | 2.07% | 3,039,348 |
| Jul 18, 2025 | 15.50 | 15.66 | 15.33 | 15.47 | - | 0.52% | 2,198,576 |
| Jul 17, 2025 | 15.30 | 15.51 | 15.18 | 15.39 | - | 1.58% | 1,421,247 |
| Jul 16, 2025 | 15.50 | 15.93 | 15.08 | 15.15 | - | -2.45% | 2,807,100 |
| Jul 14, 2025 | 15.50 | 15.79 | 15.44 | 15.53 | - | 0.19% | 1,663,168 |
| Jul 11, 2025 | 15.60 | 15.65 | 15.44 | 15.50 | - | 0.26% | 1,436,532 |
| Jul 10, 2025 | 16.12 | 16.20 | 15.40 | 15.46 | - | -3.44% | 4,768,629 |
| Jul 9, 2025 | 16.07 | 16.29 | 15.99 | 16.01 | - | -0.06% | 1,523,338 |
| Jul 8, 2025 | 16.30 | 16.49 | 15.97 | 16.02 | - | -1.72% | 2,283,038 |
| Jul 7, 2025 | 15.61 | 16.68 | 15.38 | 16.30 | - | 4.02% | 6,035,893 |
| Jul 4, 2025 | 15.60 | 15.77 | 15.20 | 15.67 | - | 0.64% | 3,929,584 |
| Jul 3, 2025 | 15.55 | 15.78 | 15.08 | 15.57 | - | 2.03% | 6,993,017 |
| Jul 2, 2025 | 16.95 | 16.99 | 15.26 | 15.26 | - | -9.97% | 14,520,572 |
| Jul 1, 2025 | 16.65 | 16.99 | 16.42 | 16.95 | - | 1.86% | 3,634,059 |
| Jun 30, 2025 | 16.00 | 17.09 | 15.85 | 16.64 | - | 7.08% | 6,047,663 |
| Jun 27, 2025 | 15.67 | 15.86 | 14.96 | 15.54 | - | 0.71% | 2,962,384 |
| Jun 26, 2025 | 15.54 | 15.91 | 15.43 | 15.43 | - | -0.52% | 2,503,097 |
| Jun 25, 2025 | 15.08 | 15.80 | 15.02 | 15.51 | - | 2.85% | 3,284,702 |