Ihlas Holding A.S. (IST:IHLAS)
Turkey · Delayed Price · Currency is TRY 3.760
-0.050 (-1.31%)
At close: Sep 26, 2025
Ihlas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 4.06 | 4.18 | 4.00 | 4.09 | 4.09 | 1.24% | 138,475,000 |
| Sep 3, 2025 | 4.12 | 4.34 | 3.94 | 4.04 | 4.04 | -1.94% | 188,581,500 |
| Sep 2, 2025 | 4.18 | 4.35 | 3.88 | 4.12 | 4.12 | -0.96% | 173,384,700 |
| Sep 1, 2025 | 4.33 | 4.35 | 4.15 | 4.16 | 4.16 | -3.26% | 76,089,640 |
| Aug 29, 2025 | 4.13 | 4.54 | 4.02 | 4.30 | 4.30 | 4.12% | 202,067,300 |
| Aug 28, 2025 | 4.27 | 4.38 | 4.10 | 4.13 | 4.13 | -4.18% | 134,805,600 |
| Aug 27, 2025 | 4.55 | 4.59 | 4.11 | 4.31 | 4.31 | -2.27% | 243,887,000 |
| Aug 26, 2025 | 4.30 | 4.57 | 4.27 | 4.41 | 4.41 | 5.50% | 267,059,500 |
| Aug 25, 2025 | 3.82 | 4.18 | 3.82 | 4.18 | 4.18 | 10.00% | 406,549,800 |
| Aug 22, 2025 | 3.91 | 4.11 | 3.69 | 3.80 | 3.80 | 1.60% | 557,902,400 |
| Aug 21, 2025 | 3.41 | 3.74 | 3.36 | 3.74 | 3.74 | 10.00% | 200,477,700 |
| Aug 20, 2025 | 3.50 | 3.61 | 3.39 | 3.40 | 3.40 | -4.23% | 158,418,700 |
| Aug 19, 2025 | 3.71 | 3.75 | 3.44 | 3.55 | 3.55 | -4.57% | 203,599,300 |
| Aug 18, 2025 | 3.69 | 3.90 | 3.61 | 3.72 | 3.72 | 0.54% | 270,485,200 |
| Aug 15, 2025 | 3.47 | 3.81 | 3.46 | 3.70 | 3.70 | 6.63% | 396,282,300 |
| Aug 14, 2025 | 3.89 | 3.90 | 3.44 | 3.47 | 3.47 | -9.16% | 320,400,900 |
| Aug 13, 2025 | 3.68 | 3.97 | 3.61 | 3.82 | 3.82 | 1.87% | 541,352,900 |
| Aug 12, 2025 | 3.75 | 3.75 | 3.57 | 3.75 | 3.75 | 9.97% | 275,421,300 |
| Aug 11, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 10.00% | 23,900,700 |
| Aug 8, 2025 | 2.81 | 3.10 | 2.78 | 3.10 | 3.10 | 9.93% | 308,141,600 |
| Aug 7, 2025 | 2.89 | 2.94 | 2.79 | 2.82 | 2.82 | -2.76% | 113,902,500 |
| Aug 6, 2025 | 2.88 | 2.92 | 2.79 | 2.90 | 2.90 | 1.40% | 123,847,700 |
| Aug 5, 2025 | 2.76 | 2.89 | 2.73 | 2.86 | 2.86 | 4.38% | 203,306,800 |
| Aug 4, 2025 | 2.72 | 2.76 | 2.69 | 2.74 | 2.74 | 1.11% | 91,459,800 |
| Aug 1, 2025 | 2.72 | 2.77 | 2.69 | 2.71 | 2.71 | - | 63,783,990 |
| Jul 31, 2025 | 2.66 | 2.75 | 2.65 | 2.71 | 2.71 | 2.26% | 80,596,800 |
| Jul 30, 2025 | 2.73 | 2.74 | 2.64 | 2.65 | 2.65 | -2.93% | 76,471,660 |
| Jul 29, 2025 | 2.71 | 2.83 | 2.69 | 2.73 | 2.73 | 1.49% | 129,753,000 |
| Jul 28, 2025 | 2.68 | 2.75 | 2.68 | 2.69 | 2.69 | 0.37% | 75,429,790 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.63 | 2.68 | 2.68 | -2.90% | 105,983,500 |
| Jul 24, 2025 | 2.75 | 2.78 | 2.68 | 2.76 | 2.76 | 0.73% | 100,898,700 |
| Jul 23, 2025 | 2.84 | 2.84 | 2.73 | 2.74 | 2.74 | -3.18% | 91,742,550 |
| Jul 22, 2025 | 2.91 | 2.93 | 2.81 | 2.83 | 2.83 | -2.08% | 132,237,500 |
| Jul 21, 2025 | 2.93 | 3.03 | 2.88 | 2.89 | 2.89 | -0.34% | 131,460,900 |