Ihlas Holding A.S. (IST:IHLAS)
Turkey · Delayed Price · Currency is TRY 2.470
+0.220 (9.78%)
At close: Dec 26, 2025
Ihlas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.25 | 2.47 | 2.24 | 2.47 | 2.47 | 9.78% | 281,583,000 |
| Dec 25, 2025 | 2.26 | 2.28 | 2.24 | 2.25 | 2.25 | 0.45% | 35,833,940 |
| Dec 24, 2025 | 2.29 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 59,802,950 |
| Dec 23, 2025 | 2.31 | 2.37 | 2.28 | 2.30 | 2.30 | -0.43% | 166,400,000 |
| Dec 22, 2025 | 2.38 | 2.41 | 2.30 | 2.31 | 2.31 | -2.53% | 112,793,200 |
| Dec 19, 2025 | 2.39 | 2.48 | 2.37 | 2.37 | 2.37 | -0.84% | 92,015,670 |
| Dec 18, 2025 | 2.40 | 2.43 | 2.37 | 2.39 | 2.39 | 0.42% | 60,822,541 |
| Dec 17, 2025 | 2.43 | 2.45 | 2.37 | 2.38 | 2.38 | -2.06% | 63,908,980 |
| Dec 16, 2025 | 2.46 | 2.52 | 2.41 | 2.43 | 2.43 | -0.82% | 104,001,700 |
| Dec 15, 2025 | 2.51 | 2.64 | 2.45 | 2.45 | 2.45 | -2.00% | 184,754,100 |
| Dec 12, 2025 | 2.59 | 2.59 | 2.47 | 2.50 | 2.50 | -2.72% | 100,083,400 |
| Dec 11, 2025 | 2.61 | 2.66 | 2.56 | 2.57 | 2.57 | -1.15% | 94,202,480 |
| Dec 10, 2025 | 2.63 | 2.69 | 2.60 | 2.60 | 2.60 | -1.14% | 118,712,100 |
| Dec 9, 2025 | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | 0.38% | 66,851,540 |
| Dec 8, 2025 | 2.67 | 2.73 | 2.61 | 2.62 | 2.62 | -1.13% | 158,506,600 |
| Dec 5, 2025 | 2.63 | 2.75 | 2.63 | 2.65 | 2.65 | 0.76% | 182,026,000 |
| Dec 4, 2025 | 2.74 | 2.79 | 2.62 | 2.63 | 2.63 | -4.01% | 181,717,100 |
| Dec 3, 2025 | 2.88 | 2.89 | 2.73 | 2.74 | 2.74 | -7.12% | 380,490,900 |
| Dec 2, 2025 | 3.06 | 3.10 | 2.95 | 2.95 | 2.95 | -9.79% | 244,009,963 |
| Dec 1, 2025 | 3.24 | 3.32 | 3.24 | 3.27 | 3.27 | 1.24% | 86,175,890 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | -2.71% | 78,714,170 |
| Nov 27, 2025 | 3.32 | 3.39 | 3.25 | 3.32 | 3.32 | 0.91% | 98,074,858 |
| Nov 26, 2025 | 3.41 | 3.41 | 3.25 | 3.29 | 3.29 | -1.79% | 95,380,210 |
| Nov 25, 2025 | 3.73 | 3.74 | 3.35 | 3.35 | 3.35 | -9.95% | 271,150,400 |
| Nov 24, 2025 | 3.79 | 3.87 | 3.70 | 3.72 | 3.72 | -2.11% | 274,478,000 |
| Nov 21, 2025 | 3.62 | 3.85 | 3.61 | 3.80 | 3.80 | 4.97% | 217,995,200 |
| Nov 20, 2025 | 3.58 | 3.76 | 3.57 | 3.62 | 3.62 | 1.97% | 248,885,800 |
| Nov 19, 2025 | 3.70 | 3.89 | 3.55 | 3.55 | 3.55 | -2.74% | 439,800,700 |
| Nov 18, 2025 | 3.32 | 3.65 | 3.28 | 3.65 | 3.65 | 9.94% | 310,661,900 |
| Nov 17, 2025 | 3.28 | 3.40 | 3.27 | 3.32 | 3.32 | 2.47% | 136,718,500 |
| 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 |