Skip to main content
logo
Ihlas Holding A.S. (IST:IHLAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.720
+0.010 (0.37%)
Last updated: Aug 1, 2025

Ihlas Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.722.772.692.73-0.74%47,351,183
Jul 31, 20252.662.752.652.71-2.26%80,394,170
Jul 30, 20252.732.742.642.65--2.93%76,471,664
Jul 29, 20252.712.832.692.73-1.49%129,753,056
Jul 28, 20252.682.752.682.69-0.37%75,429,795
Jul 25, 20252.802.802.632.68--2.90%105,983,534
Jul 24, 20252.752.782.682.76-0.73%100,898,723
Jul 23, 20252.842.842.732.74--3.18%91,742,557
Jul 22, 20252.912.932.812.83--2.08%132,237,516
Jul 21, 20252.933.032.882.89--0.34%131,460,962
Jul 18, 20252.812.952.742.90-3.94%195,739,490
Jul 17, 20252.742.982.732.79-2.95%323,435,628
Jul 16, 20252.872.912.662.71--2.87%224,355,543
Jul 14, 20252.552.792.552.79-9.84%112,557,769
Jul 11, 20252.492.572.372.54-2.42%179,932,073
Jul 10, 20252.512.622.432.48-2.06%291,323,601
Jul 9, 20252.222.432.222.43-9.95%156,274,989
Jul 8, 20252.242.262.192.21--0.45%89,926,366
Jul 7, 20252.212.272.192.22--0.89%98,730,894
Jul 4, 20252.262.282.222.24--0.88%49,589,318
Jul 3, 20252.252.302.232.26-0.89%91,785,735
Jul 2, 20252.262.302.232.24--1.32%78,689,699
Jul 1, 20252.192.362.192.27-2.71%166,534,167
Jun 30, 20252.122.232.122.21-3.27%61,463,882
Jun 27, 20252.162.182.122.14--2.28%63,955,944
Jun 26, 20252.292.302.172.19--3.52%119,914,048
Jun 25, 20252.232.342.202.27-2.71%190,047,634
Jun 24, 20252.132.252.132.21-6.25%161,210,146
Jun 23, 20252.162.162.062.08--4.15%59,025,842
Jun 20, 20252.172.282.152.17--136,261,001
Jun 19, 20252.042.242.032.17-6.37%229,305,383
Jun 18, 20252.092.112.012.04--2.86%114,181,985
Jun 17, 20252.082.142.062.10-0.96%136,517,773
Jun 16, 20252.022.122.012.08-1.96%106,219,485
Jun 13, 20252.052.081.982.04--7.27%114,056,162
Jun 12, 20252.262.262.202.20--3.93%54,634,373
Jun 11, 20252.292.382.272.29--123,105,075
Jun 10, 20252.262.312.252.29-1.78%90,527,140
Jun 5, 20252.252.262.232.25--26,642,399
Jun 4, 20252.252.282.222.25--66,924,982
Jun 3, 20252.162.272.162.25-3.21%98,937,429
Jun 2, 20252.192.202.152.18--0.46%42,273,430
May 30, 20252.262.272.192.19--3.52%50,080,117
May 29, 20252.272.332.242.27--132,663,175
May 28, 20252.232.312.202.27-1.34%110,495,346
May 27, 20252.272.312.232.24--2.18%51,729,577
May 26, 20252.352.362.252.29--1.72%77,307,660
May 23, 20252.372.442.322.33--1.69%122,084,802
May 22, 20252.382.412.352.37--89,137,840
May 21, 20252.332.392.312.37-1.28%81,861,125