Skip to main content
logo
Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.060
+0.040 (1.98%)
At close: Feb 9, 2026

IST:IHLGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 20262.032.072.022.072.072.48%18,725,540
Jan 14, 20262.052.062.012.022.02-1.46%25,221,970
Jan 13, 20262.052.062.012.052.050.49%18,136,940
Jan 12, 20262.002.152.002.042.042.51%108,014,300
Jan 9, 20262.002.011.981.991.99-10,373,010
Jan 8, 20262.002.021.981.991.99-0.50%15,136,360
Jan 7, 20262.042.052.002.002.00-1.96%17,013,920
Jan 6, 20262.052.072.022.042.04-0.49%27,425,860
Jan 5, 20262.092.202.042.052.05-1.44%70,454,670
Jan 2, 20262.062.142.052.082.081.46%18,947,914
Dec 31, 20252.042.102.042.052.050.99%12,697,920
Dec 30, 20252.052.072.012.032.03-0.49%11,532,890
Dec 29, 20252.232.262.042.042.04-8.52%55,659,810
Dec 26, 20252.042.232.032.232.239.85%123,596,100
Dec 25, 20252.072.092.032.032.03-1.46%8,450,307
Dec 24, 20252.102.122.002.062.06-1.44%16,931,820
Dec 23, 20252.102.132.082.092.09-16,004,440
Dec 22, 20252.222.222.092.092.09-5.00%26,798,520
Dec 19, 20252.192.232.172.202.200.46%15,645,830
Dec 18, 20252.212.252.182.192.19-0.45%17,621,040
Dec 17, 20252.212.232.192.202.20-0.45%9,850,150
Dec 16, 20252.232.252.212.212.21-0.90%16,916,540
Dec 15, 20252.282.342.222.232.23-1.33%32,495,470
Dec 12, 20252.252.272.222.262.260.89%11,520,390
Dec 11, 20252.262.302.242.242.24-0.88%27,831,240
Dec 10, 20252.212.362.212.262.262.73%43,310,320
Dec 9, 20252.232.242.182.202.20-0.45%18,483,810
Dec 8, 20252.252.272.212.212.21-0.90%24,729,000
Dec 5, 20252.252.282.222.232.23-0.45%25,979,650
Dec 4, 20252.262.322.222.242.24-26,279,120
Dec 3, 20252.242.302.222.242.240.45%43,515,800
Dec 2, 20252.392.402.232.232.23-8.23%57,057,460
Dec 1, 20252.412.462.402.432.431.67%16,885,270