Ihlas Holding A.S. (IST:IHLAS)
Turkey · Delayed Price · Currency is TRY 0.8800
-0.0100 (-1.12%)
Last updated: Oct 2, 2026, 5:59 PM GMT+3
Ihlas Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 58,478,445 |
| Oct 1, 2026 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 5.95% | 68,023,955 |
| Sep 30, 2026 | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -4.55% | 85,961,572 |
| Sep 29, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 62,762,104 |
| Sep 28, 2026 | 0.92 | 0.93 | 0.87 | 0.90 | 0.90 | -3.23% | 88,951,056 |
| Sep 25, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | - | 44,370,026 |
| Sep 24, 2026 | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -3.12% | 68,897,305 |
| Sep 23, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 99,160,146 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 80,006,014 |
| Sep 21, 2026 | 1.00 | 1.01 | 0.92 | 0.97 | 0.97 | -3.00% | 177,984,824 |
| Sep 18, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 135,449,982 |
| Sep 17, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 203,194,383 |
| Sep 16, 2026 | 1.10 | 1.13 | 1.04 | 1.04 | 1.04 | -9.57% | 284,357,389 |
| Sep 15, 2026 | 1.30 | 1.33 | 1.15 | 1.15 | 1.15 | -9.45% | 522,920,163 |
| Sep 14, 2026 | 1.17 | 1.27 | 1.15 | 1.27 | 1.27 | 9.48% | 311,278,095 |
| Sep 11, 2026 | 1.06 | 1.16 | 1.04 | 1.16 | 1.16 | 9.43% | 220,803,569 |
| Sep 10, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 85,843,335 |
| Sep 9, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 59,633,723 |
| Sep 8, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 36,036,050 |
| Sep 7, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 38,144,544 |
| Sep 4, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 52,535,850 |
| Sep 3, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 72,709,490 |
| Sep 2, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 75,879,978 |
| Sep 1, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 89,999,938 |
| Aug 31, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 75,582,812 |
| Aug 28, 2026 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 3.77% | 140,044,505 |
| Aug 27, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 29,157,302 |
| Aug 26, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 171,250,958 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 58,059,339 |
| Aug 24, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 68,899,545 |
| Aug 21, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 39,498,158 |
| Aug 20, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 94,490,777 |
| Aug 19, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 165,453,008 |
| Aug 18, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 65,558,098 |
| Aug 17, 2026 | 1.08 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 144,361,111 |
| Aug 14, 2026 | 1.14 | 1.15 | 1.06 | 1.07 | 1.07 | -5.31% | 289,216,172 |
| Aug 13, 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 9.71% | 656,714,716 |
| Aug 12, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 59,123,550 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 56,454,388 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 68,456,624 |
| Aug 7, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 50,700,433 |
| Aug 6, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 72,300,245 |
| Aug 5, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 41,173,114 |
| Aug 4, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 78,111,320 |
| Aug 3, 2026 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | -2.88% | 189,102,732 |
| Jul 31, 2026 | 1.01 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 63,949,360 |
| Jul 30, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 47,194,884 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 65,039,521 |
| Jul 28, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 53,914,320 |
| Jul 27, 2026 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | - | 90,285,129 |