Ihlas Holding A.S. (IST:IHLAS)
Turkey · Delayed Price · Currency is TRY 1.070
-0.010 (-0.93%)
Last updated: Aug 24, 2026, 1:02 PM GMT+3
Ihlas Holding A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | - | -0.93% | 20,490,336 |
| 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 |
| 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 |