Ihlas Holding A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.76	0.76	0.71	0.74	0.74	-1.33%	93,678,422
Oct 22, 2026	0.78	0.79	0.75	0.75	0.75	-3.85%	64,114,802
Oct 21, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	39,044,075
Oct 20, 2026	0.78	0.84	0.77	0.81	0.81	5.19%	134,400,501
Oct 19, 2026	0.82	0.83	0.77	0.77	0.77	-4.94%	54,613,229
Oct 16, 2026	0.83	0.83	0.79	0.81	0.81	-3.57%	69,448,004
Oct 15, 2026	0.82	0.86	0.81	0.84	0.84	1.20%	92,183,896
Oct 14, 2026	0.86	0.87	0.82	0.83	0.83	-3.49%	57,371,434
Oct 13, 2026	0.88	0.89	0.86	0.86	0.86	-2.27%	43,859,833
Oct 12, 2026	0.90	0.92	0.88	0.88	0.88	-2.22%	48,307,067
Oct 9, 2026	0.88	0.91	0.87	0.90	0.90	3.45%	49,763,296
Oct 8, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	54,042,703
Oct 7, 2026	0.89	0.90	0.85	0.86	0.86	-3.37%	54,817,708
Oct 6, 2026	0.89	0.90	0.88	0.89	0.89	-	33,613,696
Oct 5, 2026	0.88	0.92	0.88	0.89	0.89	1.14%	69,205,807
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%	52,535,851
Sep 3, 2026	1.06	1.06	1.04	1.04	1.04	-1.89%	72,709,498
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