Skip to main content
logo
Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey flag Turkey · Delayed Price · Currency is TRY
1.950
-0.030 (-1.52%)
At close: Mar 27, 2026

IST:IHLGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261.982.001.941.951.95-1.52%8,873,186
Mar 26, 20262.012.031.971.981.98-1.49%11,432,530
Mar 25, 20262.042.052.002.012.01-1.47%22,304,640
Mar 24, 20262.012.151.992.042.040.99%61,858,800
Mar 23, 20261.982.031.932.022.021.51%17,969,603
Mar 19, 20262.012.011.991.991.99-1.00%6,326,808
Mar 18, 20262.052.062.002.012.01-1.95%10,989,940
Mar 17, 20262.002.062.002.052.052.50%15,769,620
Mar 16, 20262.012.031.982.002.00-0.50%17,926,280
Mar 13, 20262.032.051.982.012.01-1.47%18,434,860
Mar 12, 20262.002.081.992.042.041.49%20,200,940
Mar 11, 20262.082.081.982.012.015.24%50,618,690
Mar 10, 20261.881.931.881.911.913.24%8,940,550
Mar 9, 20261.861.871.821.851.85-1.07%12,971,940
Mar 6, 20261.911.941.861.871.87-2.09%9,930,640
Mar 5, 20261.911.951.911.911.910.53%7,770,398
Mar 4, 20261.881.921.861.901.901.60%18,464,770
Mar 3, 20261.911.951.871.871.87-2.09%22,123,860
Mar 2, 20261.861.961.841.911.91-5.91%20,654,700
Feb 27, 20262.042.062.002.032.03-18,881,570
Feb 26, 20262.052.072.032.032.03-0.98%13,136,840
Feb 25, 20262.092.102.052.052.05-1.91%15,986,210
Feb 24, 20262.102.112.062.092.09-0.48%12,788,810
Feb 23, 20262.102.142.082.102.101.45%17,048,430
Feb 20, 20262.042.092.042.072.071.47%26,945,970
Feb 19, 20262.162.272.032.042.04-5.12%104,153,691
Feb 18, 20262.282.292.142.152.15-5.29%62,395,710
Feb 17, 20262.362.372.222.272.270.44%148,294,400
Feb 16, 20262.262.262.262.262.269.71%16,497,020
Feb 13, 20262.082.092.042.062.06-0.48%25,928,760
Feb 12, 20262.042.082.042.072.071.47%18,061,920
Feb 11, 20262.052.082.032.042.04-0.97%24,877,390
Feb 10, 20262.062.092.042.062.06-21,839,400
Feb 9, 20262.022.082.022.062.061.98%20,034,090
Feb 6, 20262.002.041.972.022.021.00%21,361,860
Feb 5, 20262.022.041.992.002.00-0.50%18,033,700
Feb 4, 20262.062.082.012.012.01-1.95%33,571,220
Feb 3, 20262.072.102.042.052.05-0.49%42,135,380
Feb 2, 20262.022.072.002.062.06-32,738,700
Jan 30, 20262.092.122.062.062.06-1.44%26,390,709
Jan 29, 20262.112.122.092.092.09-0.48%31,421,380
Jan 28, 20262.102.152.082.102.100.48%39,808,630
Jan 27, 20262.102.122.082.092.09-0.48%23,105,140
Jan 26, 20262.142.152.092.102.10-1.87%34,708,680
Jan 23, 20262.152.262.102.142.140.47%103,570,700
Jan 22, 20262.142.172.122.132.130.47%38,966,030
Jan 21, 20262.102.162.062.122.121.44%65,735,550
Jan 20, 20262.122.122.082.092.09-0.95%19,747,390
Jan 19, 20262.122.152.112.112.11-16,224,040
Jan 16, 20262.082.152.062.112.111.93%41,689,000