Ihlas Holding A.S. (IST:IHLAS)
Turkey · Delayed Price · Currency is TRY 2.980
-0.170 (-5.40%)
At close: Oct 17, 2025
Ihlas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |