Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey · Delayed Price · Currency is TRY 3.080
+0.160 (5.48%)
At close: Oct 3, 2025
IST:IHLGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 2.94 | 2.96 | 2.88 | 2.91 | 2.91 | -1.02% | 16,449,310 |
| Oct 6, 2025 | 3.07 | 3.09 | 2.93 | 2.94 | 2.94 | -4.55% | 48,411,580 |
| Oct 3, 2025 | 2.93 | 3.17 | 2.89 | 3.08 | 3.08 | 5.48% | 95,636,970 |
| Oct 2, 2025 | 3.00 | 3.01 | 2.89 | 2.92 | 2.92 | -2.99% | 16,638,080 |
| Oct 1, 2025 | 2.95 | 3.03 | 2.88 | 3.01 | 3.01 | 3.08% | 28,073,290 |
| Sep 30, 2025 | 2.97 | 2.98 | 2.88 | 2.92 | 2.92 | -0.68% | 24,208,130 |
| Sep 29, 2025 | 3.03 | 3.07 | 2.94 | 2.94 | 2.94 | -3.61% | 19,817,390 |
| Sep 26, 2025 | 3.06 | 3.13 | 3.02 | 3.05 | 3.05 | -0.33% | 31,078,410 |
| Sep 25, 2025 | 3.12 | 3.20 | 2.97 | 3.06 | 3.06 | -1.29% | 24,540,740 |
| Sep 24, 2025 | 3.12 | 3.18 | 3.06 | 3.10 | 3.10 | -0.32% | 37,750,160 |
| Sep 23, 2025 | 3.14 | 3.21 | 3.09 | 3.11 | 3.11 | -2.20% | 39,472,470 |
| Sep 22, 2025 | 3.10 | 3.28 | 3.09 | 3.18 | 3.18 | 5.30% | 115,562,300 |
| Sep 19, 2025 | 3.00 | 3.07 | 2.94 | 3.02 | 3.02 | 1.34% | 50,195,470 |
| Sep 18, 2025 | 3.02 | 3.08 | 2.97 | 2.98 | 2.98 | -0.33% | 36,779,930 |
| Sep 17, 2025 | 3.00 | 3.09 | 2.99 | 2.99 | 2.99 | -0.33% | 36,186,170 |
| Sep 16, 2025 | 2.96 | 3.05 | 2.96 | 3.00 | 3.00 | 1.35% | 31,242,190 |
| Sep 15, 2025 | 2.78 | 2.99 | 2.76 | 2.96 | 2.96 | 6.47% | 36,883,400 |
| Sep 12, 2025 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | -2.80% | 25,271,000 |
| Sep 11, 2025 | 2.89 | 3.06 | 2.86 | 2.86 | 2.86 | -1.38% | 52,632,440 |
| Sep 10, 2025 | 3.02 | 3.02 | 2.88 | 2.90 | 2.90 | -2.68% | 35,288,220 |
| Sep 9, 2025 | 3.05 | 3.11 | 2.94 | 2.98 | 2.98 | -1.32% | 51,495,610 |
| Sep 8, 2025 | 3.15 | 3.23 | 3.00 | 3.02 | 3.02 | -8.76% | 61,306,570 |
| Sep 5, 2025 | 3.53 | 3.58 | 3.24 | 3.31 | 3.31 | -6.23% | 74,330,450 |
| Sep 4, 2025 | 3.23 | 3.53 | 3.21 | 3.53 | 3.53 | 9.97% | 98,143,790 |
| Sep 3, 2025 | 3.26 | 3.33 | 3.13 | 3.21 | 3.21 | -0.62% | 64,639,430 |
| Sep 2, 2025 | 3.12 | 3.32 | 3.06 | 3.23 | 3.23 | 4.19% | 117,666,500 |
| Sep 1, 2025 | 3.16 | 3.17 | 3.10 | 3.10 | 3.10 | -1.27% | 21,615,620 |
| Aug 29, 2025 | 3.06 | 3.19 | 3.01 | 3.14 | 3.14 | 1.62% | 60,547,920 |
| Aug 28, 2025 | 3.15 | 3.20 | 3.07 | 3.09 | 3.09 | -1.59% | 25,215,820 |
| Aug 27, 2025 | 3.33 | 3.36 | 3.12 | 3.14 | 3.14 | -4.85% | 43,142,750 |
| Aug 26, 2025 | 3.34 | 3.44 | 3.29 | 3.30 | 3.30 | -1.20% | 120,227,900 |
| Aug 25, 2025 | 3.22 | 3.39 | 3.22 | 3.34 | 3.34 | 4.37% | 122,862,200 |
| Aug 22, 2025 | 3.28 | 3.44 | 3.15 | 3.20 | 3.20 | -1.54% | 159,864,700 |
| Aug 21, 2025 | 3.08 | 3.32 | 3.07 | 3.25 | 3.25 | 5.86% | 134,344,200 |
| Aug 20, 2025 | 3.05 | 3.22 | 3.03 | 3.07 | 3.07 | 0.66% | 52,791,140 |
| Aug 19, 2025 | 3.05 | 3.14 | 2.99 | 3.05 | 3.05 | 0.66% | 51,413,230 |
| Aug 18, 2025 | 3.00 | 3.16 | 2.96 | 3.03 | 3.03 | 1.00% | 83,169,260 |
| Aug 15, 2025 | 2.93 | 3.22 | 2.91 | 3.00 | 3.00 | 2.39% | 167,725,200 |
| Aug 14, 2025 | 3.14 | 3.15 | 2.87 | 2.93 | 2.93 | -5.48% | 67,710,720 |
| Aug 13, 2025 | 3.14 | 3.26 | 3.07 | 3.10 | 3.10 | -4.62% | 146,289,500 |
| Aug 12, 2025 | 3.40 | 3.55 | 3.22 | 3.25 | 3.25 | 0.62% | 353,661,900 |
| Aug 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 9.86% | 24,324,910 |
| Aug 8, 2025 | 2.83 | 2.98 | 2.76 | 2.94 | 2.94 | 4.26% | 154,925,200 |
| Aug 7, 2025 | 2.91 | 2.94 | 2.81 | 2.82 | 2.82 | -2.08% | 47,173,510 |
| Aug 6, 2025 | 2.90 | 2.93 | 2.81 | 2.88 | 2.88 | -0.35% | 54,549,710 |
| Aug 5, 2025 | 2.86 | 3.09 | 2.81 | 2.89 | 2.89 | 1.76% | 114,805,300 |
| Aug 4, 2025 | 2.80 | 2.90 | 2.77 | 2.84 | 2.84 | 2.16% | 59,332,750 |
| Aug 1, 2025 | 2.81 | 2.83 | 2.76 | 2.78 | 2.78 | -0.71% | 30,845,180 |
| Jul 31, 2025 | 2.67 | 2.82 | 2.67 | 2.80 | 2.80 | 5.26% | 51,550,160 |
| Jul 30, 2025 | 2.79 | 2.80 | 2.66 | 2.66 | 2.66 | -4.32% | 45,774,610 |