Ihlas Holding A.S. (IST:IHLAS)
Turkey · Delayed Price · Currency is TRY 1.040
-0.030 (-2.80%)
Last updated: Jul 28, 2026, 3:49 PM GMT+3
Ihlas Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | - | 90,285,129 |
| Jul 24, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 76,074,100 |
| Jul 23, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 39,406,671 |
| Jul 22, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 66,778,578 |
| Jul 21, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 38,282,750 |
| Jul 20, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | - | 57,897,908 |
| Jul 17, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 60,718,423 |
| Jul 16, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 41,269,468 |
| Jul 14, 2026 | 1.11 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 60,452,249 |
| Jul 13, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 42,126,079 |
| Jul 10, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 51,816,577 |
| Jul 9, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 90,963,214 |
| Jul 8, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 121,418,807 |
| Jul 7, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 127,518,400 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 134,289,024 |
| Jul 3, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 237,063,740 |
| Jul 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 90,538,000 |
| Jul 1, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 85,264,993 |
| Jun 30, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -1.63% | 133,919,798 |
| Jun 29, 2026 | 1.29 | 1.30 | 1.23 | 1.23 | 1.23 | -4.65% | 209,521,142 |
| Jun 26, 2026 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | - | 296,079,795 |
| Jun 25, 2026 | 1.24 | 1.31 | 1.22 | 1.29 | 1.29 | 4.88% | 541,707,538 |
| Jun 24, 2026 | 1.28 | 1.31 | 1.23 | 1.23 | 1.23 | -3.91% | 290,820,753 |
| Jun 23, 2026 | 1.37 | 1.45 | 1.28 | 1.28 | 1.28 | -3.03% | 890,370,157 |
| Jun 22, 2026 | 1.23 | 1.32 | 1.22 | 1.32 | 1.32 | 10.00% | 73,042,288 |
| Jun 19, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 89,809,880 |
| Jun 18, 2026 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | 1.65% | 182,878,900 |
| Jun 17, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -2.42% | 283,319,400 |
| Jun 16, 2026 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -0.80% | 160,175,200 |
| Jun 15, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.25 | 3.31% | 126,492,600 |
| Jun 12, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 214,332,900 |
| Jun 11, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -2.38% | 127,600,700 |
| Jun 10, 2026 | 1.35 | 1.36 | 1.26 | 1.26 | 1.26 | -6.67% | 152,647,900 |
| Jun 9, 2026 | 1.46 | 1.47 | 1.34 | 1.35 | 1.35 | -6.90% | 274,090,000 |
| Jun 8, 2026 | 1.93 | 1.98 | 1.89 | 1.90 | 1.45 | -1.04% | 116,552,086 |
| Jun 5, 2026 | 2.02 | 2.04 | 1.91 | 1.92 | 1.47 | -4.95% | 92,796,560 |
| Jun 4, 2026 | 2.05 | 2.08 | 2.01 | 2.02 | 1.54 | -0.98% | 58,910,040 |
| Jun 3, 2026 | 2.09 | 2.21 | 2.03 | 2.04 | 1.56 | -1.45% | 128,526,300 |
| Jun 2, 2026 | 2.04 | 2.10 | 2.04 | 2.07 | 1.58 | 1.97% | 38,101,340 |
| Jun 1, 2026 | 2.05 | 2.09 | 2.03 | 2.03 | 1.55 | - | 32,365,980 |
| May 26, 2026 | 2.03 | 2.06 | 2.02 | 2.03 | 1.55 | -0.49% | 14,183,730 |
| May 25, 2026 | 2.02 | 2.04 | 2.01 | 2.04 | 1.56 | 1.49% | 20,878,160 |
| May 22, 2026 | 1.92 | 2.03 | 1.90 | 2.01 | 1.53 | 4.15% | 29,325,010 |
| May 21, 2026 | 2.04 | 2.04 | 1.93 | 1.93 | 1.47 | -4.46% | 29,260,610 |
| May 20, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 1.54 | -0.49% | 22,684,720 |
| May 18, 2026 | 2.08 | 2.09 | 2.02 | 2.03 | 1.55 | -2.40% | 28,145,050 |
| May 15, 2026 | 2.13 | 2.13 | 2.07 | 2.08 | 1.59 | -2.35% | 28,238,750 |
| May 14, 2026 | 2.12 | 2.15 | 2.12 | 2.13 | 1.63 | 0.95% | 36,306,740 |
| May 13, 2026 | 2.23 | 2.25 | 2.11 | 2.11 | 1.61 | -4.52% | 50,349,470 |
| May 12, 2026 | 2.33 | 2.35 | 2.21 | 2.21 | 1.69 | -4.74% | 76,639,900 |