Skip to main content
logo
Ihlas Holding A.S. (IST:IHLAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.210
+0.040 (1.84%)
Last updated: May 5, 2026, 3:59 PM GMT+3

Ihlas Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 20262.252.272.162.172.17-3.13%88,423,900
Apr 30, 20262.272.272.222.242.24-1.32%46,475,210
Apr 29, 20262.232.312.192.272.273.18%80,479,998
Apr 28, 20262.242.262.192.202.20-1.35%63,049,260
Apr 27, 20262.232.262.212.232.230.90%59,809,640
Apr 24, 20262.182.292.152.212.211.38%121,863,109
Apr 22, 20262.222.252.162.182.18-0.91%66,650,840
Apr 21, 20262.162.312.162.202.202.33%153,633,200
Apr 20, 20262.182.192.152.152.15-1.83%37,289,953
Apr 17, 20262.162.202.142.192.192.34%50,829,760
Apr 16, 20262.172.202.122.142.14-0.47%33,305,030
Apr 15, 20262.102.162.092.152.152.87%49,291,820
Apr 14, 20262.072.102.072.092.091.46%27,962,300
Apr 13, 20262.062.082.022.062.06-0.96%43,211,130
Apr 10, 20262.052.102.052.082.081.96%34,784,970
Apr 9, 20262.082.082.032.042.04-1.92%46,475,750
Apr 8, 20262.032.092.032.082.085.58%37,336,300
Apr 7, 20262.042.061.961.971.97-3.43%37,202,940
Apr 6, 20262.032.062.032.042.040.99%18,381,150
Apr 3, 20262.002.072.002.022.021.00%46,817,420
Apr 2, 20261.982.021.982.002.00-0.50%36,964,100
Apr 1, 20261.942.021.932.012.015.24%69,868,900
Mar 31, 20261.901.921.881.911.911.06%40,892,060
Mar 30, 20261.901.931.871.891.89-0.53%58,691,130
Mar 27, 20261.951.971.901.901.90-2.56%49,144,620
Mar 26, 20261.961.981.941.951.95-0.51%47,782,500
Mar 25, 20261.981.991.951.961.96-35,056,660
Mar 24, 20262.032.041.951.961.96-3.45%117,423,100
Mar 23, 20262.022.041.932.032.03-65,168,380
Mar 19, 20262.032.042.022.032.03-15,190,880
Mar 18, 20262.052.082.032.032.03-0.98%41,198,390
Mar 17, 20262.032.052.022.052.051.49%42,967,700
Mar 16, 20262.052.072.022.022.02-0.98%47,325,230
Mar 13, 20262.082.092.042.042.04-0.49%85,067,170
Mar 12, 20262.062.102.042.052.05-70,837,850
Mar 11, 20262.042.082.022.052.051.49%92,787,460
Mar 10, 20262.002.061.982.022.023.06%74,790,020
Mar 9, 20261.951.971.921.961.96-0.51%45,430,380
Mar 6, 20262.012.031.951.971.97-1.99%42,251,890
Mar 5, 20262.002.042.002.012.011.52%56,913,450
Mar 4, 20261.981.991.921.981.980.51%72,279,740
Mar 3, 20262.002.081.961.971.97-1.50%195,050,400
Mar 2, 20261.932.031.932.002.00-5.66%65,345,550
Feb 27, 20262.192.202.102.122.12-2.30%63,730,570
Feb 26, 20262.182.202.162.172.17-0.46%102,333,900
Feb 25, 20262.272.282.182.182.18-3.54%69,641,900
Feb 24, 20262.282.292.262.262.26-0.88%42,304,170
Feb 23, 20262.282.322.272.282.280.44%60,692,130
Feb 20, 20262.272.332.262.272.270.44%143,745,600
Feb 19, 20262.352.362.262.262.26-3.42%79,973,810