Ihlas Holding A.S. (IST:IHLAS)
Turkey · Delayed Price · Currency is TRY 1.180
-0.030 (-2.48%)
At close: Jul 6, 2026
Ihlas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 2.32 | 2.35 | 2.31 | 2.32 | 1.77 | - | 43,060,120 |
| May 8, 2026 | 2.35 | 2.36 | 2.31 | 2.32 | 1.77 | -0.43% | 75,386,270 |
| May 7, 2026 | 2.27 | 2.33 | 2.23 | 2.33 | 1.78 | 3.56% | 79,970,950 |
| May 6, 2026 | 2.23 | 2.26 | 2.21 | 2.25 | 1.72 | 1.81% | 67,566,780 |
| May 5, 2026 | 2.18 | 2.25 | 2.17 | 2.21 | 1.69 | 1.84% | 80,326,490 |
| May 4, 2026 | 2.25 | 2.27 | 2.16 | 2.17 | 1.66 | -3.12% | 88,423,900 |
| Apr 30, 2026 | 2.27 | 2.27 | 2.22 | 2.24 | 1.71 | -1.32% | 46,475,210 |
| Apr 29, 2026 | 2.23 | 2.31 | 2.19 | 2.27 | 1.73 | 3.18% | 80,479,990 |
| Apr 28, 2026 | 2.24 | 2.26 | 2.19 | 2.20 | 1.68 | -1.35% | 63,049,260 |
| Apr 27, 2026 | 2.23 | 2.26 | 2.21 | 2.23 | 1.70 | 0.90% | 59,809,640 |
| Apr 24, 2026 | 2.18 | 2.29 | 2.15 | 2.21 | 1.69 | 1.38% | 121,863,100 |
| Apr 22, 2026 | 2.22 | 2.25 | 2.16 | 2.18 | 1.66 | -0.91% | 66,650,840 |
| Apr 21, 2026 | 2.16 | 2.31 | 2.16 | 2.20 | 1.68 | 2.33% | 153,633,200 |
| Apr 20, 2026 | 2.18 | 2.19 | 2.15 | 2.15 | 1.64 | -1.83% | 37,289,950 |