ICBC Turkey Bank A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.20	17.43	16.95	17.20	17.20	-0.12%	1,612,717
May 7, 2026	16.98	17.48	16.90	17.22	17.22	1.00%	1,529,800
May 6, 2026	16.94	17.27	16.94	17.05	17.05	0.83%	1,584,624
May 5, 2026	16.52	17.19	16.52	16.91	16.91	2.30%	1,768,262
May 4, 2026	16.97	17.21	16.43	16.53	16.53	-1.72%	2,612,866
Apr 30, 2026	17.20	17.25	16.57	16.82	16.82	3.70%	3,455,182
Apr 29, 2026	16.72	16.72	16.22	16.22	16.22	-1.58%	2,330,738
Apr 28, 2026	16.70	16.85	16.48	16.48	16.48	-1.32%	2,447,432
Apr 27, 2026	16.20	16.70	16.04	16.70	16.70	3.15%	2,486,888
Apr 24, 2026	15.77	16.40	15.60	16.19	16.19	2.34%	4,488,264
Apr 22, 2026	15.83	16.02	15.62	15.82	15.82	-0.19%	2,107,329
Apr 21, 2026	15.66	15.95	15.41	15.85	15.85	0.96%	2,390,846
Apr 20, 2026	14.90	16.10	14.83	15.70	15.70	3.56%	6,144,881
Apr 17, 2026	14.60	15.23	14.56	15.16	15.16	4.19%	4,595,304
Apr 16, 2026	14.73	14.88	14.44	14.55	14.55	-1.02%	1,127,973
Apr 15, 2026	14.58	14.93	14.47	14.70	14.70	1.59%	1,482,905
Apr 14, 2026	14.50	14.80	14.42	14.47	14.47	-	2,573,692
Apr 13, 2026	14.71	14.71	14.32	14.47	14.47	-2.43%	2,922,733
Apr 10, 2026	15.00	15.23	14.77	14.83	14.83	-0.47%	4,360,017
Apr 9, 2026	14.47	14.97	14.33	14.90	14.90	2.97%	4,513,267
Apr 8, 2026	14.66	14.94	14.47	14.47	14.47	0.49%	5,337,407
Apr 7, 2026	14.49	14.53	14.12	14.40	14.40	-0.28%	5,111,787
Apr 6, 2026	14.45	14.62	14.22	14.44	14.44	1.12%	2,872,157
Apr 3, 2026	14.20	14.28	13.94	14.28	14.28	1.28%	1,877,171
Apr 2, 2026	14.09	14.14	13.98	14.10	14.10	-0.21%	1,661,258
Apr 1, 2026	14.07	14.23	14.01	14.13	14.13	0.43%	2,683,107
Mar 31, 2026	14.00	14.40	13.83	14.07	14.07	0.79%	2,122,340
Mar 30, 2026	14.25	14.27	13.96	13.96	13.96	-2.17%	1,918,853
Mar 27, 2026	14.80	14.80	13.97	14.27	14.27	0.49%	3,044,750
Mar 26, 2026	14.50	14.63	14.17	14.20	14.20	-1.87%	1,786,276
Mar 25, 2026	14.65	14.70	14.32	14.47	14.47	0.28%	3,284,131
Mar 24, 2026	14.96	15.10	14.31	14.43	14.43	-3.09%	3,048,222
Mar 23, 2026	14.72	15.00	14.30	14.89	14.89	1.15%	4,868,748
Mar 19, 2026	14.76	14.89	14.68	14.72	14.72	-0.27%	1,793,328
Mar 18, 2026	15.20	15.52	14.64	14.76	14.76	-5.08%	6,283,216
Mar 17, 2026	14.62	15.98	14.62	15.55	15.55	6.58%	6,521,975
Mar 16, 2026	14.41	14.85	14.24	14.59	14.59	1.53%	3,646,133
Mar 13, 2026	15.24	16.10	14.10	14.37	14.37	-2.24%	9,908,034
Mar 12, 2026	14.70	14.70	13.97	14.70	14.70	9.95%	2,483,379
Mar 11, 2026	13.06	13.75	12.96	13.37	13.37	3.08%	3,852,059
Mar 10, 2026	12.78	13.08	12.67	12.97	12.97	3.18%	2,223,316
Mar 9, 2026	12.89	12.89	12.31	12.57	12.57	-3.38%	2,194,038
Mar 6, 2026	13.51	13.51	12.91	13.01	13.01	-3.49%	1,459,201
Mar 5, 2026	13.26	13.49	13.26	13.48	13.48	2.12%	1,242,513
Mar 4, 2026	13.70	13.70	13.20	13.20	13.20	-1.35%	2,263,615
Mar 3, 2026	13.46	13.65	13.37	13.38	13.38	-1.11%	1,724,960
Mar 2, 2026	13.84	13.84	13.20	13.53	13.53	-3.01%	1,683,328
Feb 27, 2026	14.07	14.19	13.82	13.95	13.95	-0.64%	1,212,362
Feb 26, 2026	14.09	14.16	13.87	14.04	14.04	-	599,398
Feb 25, 2026	14.25	14.26	13.87	14.04	14.04	-0.85%	730,928