ICBC Turkey Bank A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.08	15.35	15.02	15.21	15.21	0.80%	323,948
Oct 8, 2026	15.01	15.10	14.64	15.09	15.09	0.27%	640,496
Oct 7, 2026	15.48	15.48	14.72	15.05	15.05	-2.27%	1,095,228
Oct 6, 2026	15.56	15.64	15.36	15.40	15.40	-0.84%	836,153
Oct 5, 2026	15.62	15.99	15.51	15.53	15.53	0.13%	1,060,068
Oct 2, 2026	15.60	15.84	15.28	15.51	15.51	-1.08%	1,551,804
Oct 1, 2026	15.47	16.04	14.98	15.68	15.68	1.49%	2,095,604
Sep 30, 2026	16.00	16.10	15.32	15.45	15.45	-3.13%	685,124
Sep 29, 2026	15.84	16.13	15.73	15.95	15.95	0.69%	689,828
Sep 28, 2026	16.44	16.44	15.54	15.84	15.84	-3.65%	783,394
Sep 25, 2026	16.10	16.47	16.10	16.44	16.44	2.11%	575,264
Sep 24, 2026	16.93	16.94	16.09	16.10	16.10	-4.90%	827,467
Sep 23, 2026	16.56	17.00	16.56	16.93	16.93	1.38%	1,032,092
Sep 22, 2026	16.69	17.00	16.47	16.70	16.70	0.48%	1,359,870
Sep 21, 2026	17.11	17.11	16.04	16.62	16.62	-2.86%	1,407,288
Sep 18, 2026	17.66	17.66	16.79	17.11	17.11	-3.77%	1,009,242
Sep 17, 2026	17.33	19.00	16.97	17.78	17.78	2.60%	2,214,782
Sep 16, 2026	18.21	18.21	16.90	17.33	17.33	-4.25%	1,304,085
Sep 15, 2026	18.82	18.95	18.10	18.10	18.10	-3.77%	775,219
Sep 14, 2026	19.07	19.09	18.64	18.81	18.81	-2.29%	1,120,786
Sep 11, 2026	19.13	19.40	19.07	19.25	19.25	0.63%	810,439
Sep 10, 2026	19.75	19.76	19.05	19.13	19.13	-2.70%	747,563
Sep 9, 2026	19.87	19.97	19.60	19.66	19.66	-0.86%	827,394
Sep 8, 2026	19.20	19.83	19.06	19.83	19.83	3.12%	1,791,510
Sep 7, 2026	19.46	19.53	19.21	19.23	19.23	-1.18%	979,841
Sep 4, 2026	18.98	19.48	18.83	19.46	19.46	2.53%	910,601
Sep 3, 2026	19.44	20.34	18.86	18.98	18.98	-2.32%	2,700,397
Sep 2, 2026	19.54	19.66	19.17	19.43	19.43	-0.56%	940,294
Sep 1, 2026	19.42	19.88	19.29	19.54	19.54	0.62%	1,422,584
Aug 31, 2026	20.34	20.34	19.42	19.42	19.42	-4.05%	1,542,107
Aug 28, 2026	20.02	20.52	20.02	20.24	20.24	0.30%	1,328,450
Aug 27, 2026	20.48	20.56	20.10	20.18	20.18	-0.69%	888,097
Aug 26, 2026	20.40	20.94	20.08	20.32	20.32	1.20%	3,121,720
Aug 25, 2026	20.38	20.40	19.40	20.08	20.08	-1.18%	1,268,859
Aug 24, 2026	20.38	21.44	20.10	20.32	20.32	1.40%	1,961,819
Aug 21, 2026	20.08	20.58	20.04	20.04	20.04	-0.89%	1,209,342
Aug 20, 2026	20.64	21.14	20.00	20.22	20.22	-2.03%	1,855,904
Aug 19, 2026	20.58	21.12	20.50	20.64	20.64	0.49%	1,437,929
Aug 18, 2026	21.12	21.42	20.54	20.54	20.54	-3.30%	2,332,027
Aug 17, 2026	21.64	22.34	21.24	21.24	21.24	-2.66%	1,638,928
Aug 14, 2026	23.00	23.14	21.76	21.82	21.82	1.49%	5,184,884
Aug 13, 2026	22.76	22.76	21.24	21.50	21.50	-4.78%	2,674,393
Aug 12, 2026	21.48	23.36	21.30	22.58	22.58	4.34%	2,893,131
Aug 11, 2026	21.64	21.64	21.00	21.64	21.64	-	1,666,143
Aug 10, 2026	22.00	22.50	21.60	21.64	21.64	-1.10%	2,604,293
Aug 7, 2026	21.46	21.88	20.84	21.88	21.88	2.34%	1,709,485
Aug 6, 2026	21.52	21.80	21.24	21.38	21.38	-0.09%	881,473
Aug 5, 2026	22.04	22.28	21.30	21.40	21.40	-2.73%	1,283,915
Aug 4, 2026	21.14	22.18	21.14	22.00	22.00	3.19%	2,284,692
Aug 3, 2026	21.28	21.78	21.12	21.32	21.32	1.43%	2,100,691