Ihlas Holding A.S. (IST:IHLAS)
Turkey · Delayed Price · Currency is TRY 3.240
-0.040 (-1.22%)
At close: Nov 14, 2025
Ihlas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.29 | 3.40 | 3.24 | 3.24 | 3.24 | -1.22% | 154,299,400 |
| Nov 13, 2025 | 3.26 | 3.31 | 3.16 | 3.28 | 3.28 | 1.23% | 185,529,700 |
| Nov 12, 2025 | 3.22 | 3.36 | 3.20 | 3.24 | 3.24 | 2.21% | 160,107,700 |
| Nov 11, 2025 | 3.40 | 3.42 | 3.12 | 3.17 | 3.17 | -8.38% | 223,862,200 |
| Nov 10, 2025 | 3.58 | 3.68 | 3.41 | 3.46 | 3.46 | -3.35% | 208,580,300 |
| Nov 7, 2025 | 3.39 | 3.69 | 3.37 | 3.58 | 3.58 | 6.55% | 336,936,600 |
| Nov 6, 2025 | 3.42 | 3.53 | 3.34 | 3.36 | 3.36 | -1.47% | 151,802,900 |
| Nov 5, 2025 | 3.32 | 3.62 | 3.31 | 3.41 | 3.41 | 3.02% | 322,374,800 |
| Nov 4, 2025 | 3.33 | 3.34 | 3.25 | 3.31 | 3.31 | -0.30% | 122,783,500 |
| Nov 3, 2025 | 3.20 | 3.39 | 3.19 | 3.32 | 3.32 | 4.08% | 175,215,300 |
| Oct 31, 2025 | 3.18 | 3.33 | 3.13 | 3.19 | 3.19 | 0.63% | 210,832,200 |
| Oct 30, 2025 | 3.10 | 3.22 | 3.10 | 3.17 | 3.17 | 3.59% | 198,868,500 |
| Oct 28, 2025 | 3.17 | 3.18 | 3.04 | 3.06 | 3.06 | -3.16% | 46,569,230 |
| Oct 27, 2025 | 3.21 | 3.33 | 3.16 | 3.16 | 3.16 | -1.25% | 155,172,100 |
| Oct 24, 2025 | 3.14 | 3.23 | 3.12 | 3.20 | 3.20 | 2.56% | 100,698,500 |
| Oct 23, 2025 | 3.13 | 3.30 | 3.11 | 3.12 | 3.12 | 0.32% | 227,189,600 |
| Oct 22, 2025 | 3.34 | 3.34 | 3.11 | 3.11 | 3.11 | -5.18% | 182,684,000 |
| Oct 21, 2025 | 3.00 | 3.28 | 2.97 | 3.28 | 3.28 | 9.70% | 374,057,900 |
| Oct 20, 2025 | 3.01 | 3.05 | 2.95 | 2.99 | 2.99 | 0.34% | 89,609,900 |
| Oct 17, 2025 | 3.14 | 3.16 | 2.90 | 2.98 | 2.98 | -5.40% | 208,806,000 |
| Oct 16, 2025 | 3.51 | 3.52 | 3.15 | 3.15 | 3.15 | -9.74% | 235,598,700 |
| Oct 15, 2025 | 3.47 | 3.57 | 3.44 | 3.49 | 3.49 | 0.87% | 129,981,000 |
| Oct 14, 2025 | 3.63 | 3.66 | 3.46 | 3.46 | 3.46 | -4.42% | 76,904,040 |
| Oct 13, 2025 | 3.64 | 3.78 | 3.62 | 3.62 | 3.62 | -2.43% | 166,541,100 |
| Oct 10, 2025 | 3.60 | 3.87 | 3.55 | 3.71 | 3.71 | 3.63% | 234,679,600 |
| Oct 9, 2025 | 3.62 | 3.73 | 3.56 | 3.58 | 3.58 | 0.56% | 101,030,200 |
| Oct 8, 2025 | 3.54 | 3.66 | 3.53 | 3.56 | 3.56 | 1.14% | 96,672,120 |
| Oct 7, 2025 | 3.56 | 3.59 | 3.50 | 3.52 | 3.52 | -1.68% | 60,549,470 |
| Oct 6, 2025 | 3.82 | 3.88 | 3.57 | 3.58 | 3.58 | -5.54% | 159,340,400 |
| Oct 3, 2025 | 3.46 | 3.79 | 3.45 | 3.79 | 3.79 | 9.86% | 175,355,100 |
| Oct 2, 2025 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -2.27% | 47,506,960 |
| Oct 1, 2025 | 3.60 | 3.64 | 3.46 | 3.53 | 3.53 | -1.67% | 130,208,400 |
| Sep 30, 2025 | 3.71 | 3.72 | 3.58 | 3.59 | 3.59 | -2.45% | 61,592,190 |
| Sep 29, 2025 | 3.76 | 3.81 | 3.67 | 3.68 | 3.68 | -2.13% | 69,161,020 |
| Sep 26, 2025 | 3.83 | 3.92 | 3.75 | 3.76 | 3.76 | -1.31% | 78,935,910 |
| Sep 25, 2025 | 3.91 | 3.95 | 3.79 | 3.81 | 3.81 | -2.06% | 64,510,290 |
| Sep 24, 2025 | 3.92 | 3.96 | 3.83 | 3.89 | 3.89 | -0.77% | 90,666,190 |
| Sep 23, 2025 | 4.04 | 4.06 | 3.91 | 3.92 | 3.92 | -3.69% | 119,221,600 |
| Sep 22, 2025 | 3.98 | 4.24 | 3.93 | 4.07 | 4.07 | 5.44% | 313,108,200 |
| Sep 19, 2025 | 3.78 | 3.97 | 3.66 | 3.86 | 3.86 | 2.39% | 119,970,800 |
| Sep 18, 2025 | 3.77 | 3.89 | 3.75 | 3.77 | 3.77 | 0.27% | 71,757,580 |
| Sep 17, 2025 | 3.74 | 3.89 | 3.73 | 3.76 | 3.76 | - | 85,737,100 |
| Sep 16, 2025 | 3.71 | 3.83 | 3.69 | 3.76 | 3.76 | 1.90% | 63,989,740 |
| Sep 15, 2025 | 3.44 | 3.74 | 3.41 | 3.69 | 3.69 | 7.27% | 82,953,960 |
| Sep 12, 2025 | 3.61 | 3.62 | 3.41 | 3.44 | 3.44 | -4.71% | 54,502,070 |
| Sep 11, 2025 | 3.62 | 3.77 | 3.56 | 3.61 | 3.61 | - | 73,273,850 |
| Sep 10, 2025 | 3.70 | 3.73 | 3.60 | 3.61 | 3.61 | -1.90% | 45,026,540 |
| Sep 9, 2025 | 3.72 | 3.87 | 3.64 | 3.68 | 3.68 | -0.54% | 69,266,270 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.64 | 3.70 | 3.70 | -4.88% | 71,877,820 |
| Sep 5, 2025 | 4.07 | 4.09 | 3.89 | 3.89 | 3.89 | -4.89% | 78,969,120 |