Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey · Delayed Price · Currency is TRY 3.180
-0.050 (-1.55%)
Last updated: Sep 3, 2025, 12:20 PM GMT+3
IST:IHLGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.26 | 3.33 | 3.13 | 3.21 | - | -0.62% | 64,639,433 |
| Sep 2, 2025 | 3.12 | 3.32 | 3.06 | 3.23 | - | 4.19% | 117,666,598 |
| Sep 1, 2025 | 3.16 | 3.17 | 3.10 | 3.10 | - | -1.27% | 21,615,627 |
| Aug 29, 2025 | 3.06 | 3.19 | 3.01 | 3.14 | - | 1.62% | 60,547,927 |
| Aug 28, 2025 | 3.15 | 3.20 | 3.07 | 3.09 | - | -1.59% | 25,215,828 |
| Aug 27, 2025 | 3.33 | 3.36 | 3.12 | 3.14 | - | -4.85% | 43,142,757 |
| Aug 26, 2025 | 3.34 | 3.44 | 3.29 | 3.30 | - | -1.20% | 120,227,984 |
| Aug 25, 2025 | 3.22 | 3.39 | 3.22 | 3.34 | - | 4.37% | 122,862,294 |
| Aug 22, 2025 | 3.28 | 3.44 | 3.15 | 3.20 | - | -1.54% | 159,864,729 |
| Aug 21, 2025 | 3.08 | 3.32 | 3.07 | 3.25 | - | 5.86% | 134,344,266 |
| Aug 20, 2025 | 3.05 | 3.22 | 3.03 | 3.07 | - | 0.66% | 52,791,141 |
| Aug 19, 2025 | 3.05 | 3.14 | 2.99 | 3.05 | - | 0.66% | 51,413,233 |
| Aug 18, 2025 | 3.00 | 3.16 | 2.96 | 3.03 | - | 1.00% | 83,169,268 |
| Aug 15, 2025 | 2.93 | 3.22 | 2.91 | 3.00 | - | 2.39% | 167,725,225 |
| Aug 14, 2025 | 3.14 | 3.15 | 2.87 | 2.93 | - | -5.48% | 67,710,720 |
| Aug 13, 2025 | 3.14 | 3.26 | 3.07 | 3.10 | - | -4.62% | 146,289,585 |
| Aug 12, 2025 | 3.40 | 3.55 | 3.22 | 3.25 | - | 0.62% | 353,661,971 |
| Aug 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | - | 9.86% | 24,324,914 |
| Aug 8, 2025 | 2.83 | 2.98 | 2.76 | 2.94 | - | 4.26% | 154,925,288 |
| Aug 7, 2025 | 2.91 | 2.94 | 2.81 | 2.82 | - | -2.08% | 47,173,518 |
| Aug 6, 2025 | 2.90 | 2.93 | 2.81 | 2.88 | - | -0.35% | 54,549,714 |
| Aug 5, 2025 | 2.86 | 3.09 | 2.81 | 2.89 | - | 1.76% | 114,805,379 |
| Aug 4, 2025 | 2.80 | 2.90 | 2.77 | 2.84 | - | 2.16% | 59,332,757 |
| Aug 1, 2025 | 2.81 | 2.83 | 2.76 | 2.78 | - | -0.71% | 30,845,189 |
| Jul 31, 2025 | 2.67 | 2.82 | 2.67 | 2.80 | - | 5.26% | 51,550,167 |
| Jul 30, 2025 | 2.79 | 2.80 | 2.66 | 2.66 | - | -4.32% | 45,774,616 |
| Jul 29, 2025 | 2.79 | 2.89 | 2.76 | 2.78 | - | 0.36% | 70,353,555 |
| Jul 28, 2025 | 2.75 | 2.88 | 2.74 | 2.77 | - | 0.73% | 50,909,508 |
| Jul 25, 2025 | 2.91 | 2.91 | 2.73 | 2.75 | - | -4.51% | 38,867,626 |
| Jul 24, 2025 | 2.82 | 2.88 | 2.79 | 2.88 | - | 2.49% | 54,032,324 |
| Jul 23, 2025 | 2.90 | 2.92 | 2.78 | 2.81 | - | -3.10% | 44,502,548 |
| Jul 22, 2025 | 2.96 | 2.99 | 2.89 | 2.90 | - | -1.69% | 56,301,780 |
| Jul 21, 2025 | 2.96 | 3.01 | 2.93 | 2.95 | - | 1.03% | 51,136,271 |
| Jul 18, 2025 | 2.87 | 2.97 | 2.79 | 2.92 | - | 2.46% | 77,717,081 |
| Jul 17, 2025 | 2.90 | 3.10 | 2.84 | 2.85 | - | - | 172,319,824 |
| Jul 16, 2025 | 3.02 | 3.10 | 2.78 | 2.85 | - | -3.39% | 106,695,963 |
| Jul 14, 2025 | 2.68 | 2.95 | 2.66 | 2.95 | - | 9.67% | 107,671,312 |
| Jul 11, 2025 | 2.80 | 2.81 | 2.64 | 2.69 | - | -3.24% | 93,039,688 |
| Jul 10, 2025 | 2.87 | 2.91 | 2.74 | 2.78 | - | -3.14% | 151,896,340 |
| Jul 9, 2025 | 2.73 | 3.00 | 2.72 | 2.87 | - | 5.13% | 190,959,377 |
| Jul 8, 2025 | 2.59 | 2.79 | 2.56 | 2.73 | - | 5.41% | 78,122,036 |
| Jul 7, 2025 | 2.43 | 2.65 | 2.39 | 2.59 | - | 6.58% | 79,692,805 |
| Jul 4, 2025 | 2.51 | 2.52 | 2.42 | 2.43 | - | -2.02% | 40,241,373 |
| Jul 3, 2025 | 2.42 | 2.60 | 2.41 | 2.48 | - | 2.90% | 68,911,647 |
| Jul 2, 2025 | 2.58 | 2.69 | 2.41 | 2.41 | - | -5.12% | 106,230,284 |
| Jul 1, 2025 | 2.31 | 2.54 | 2.29 | 2.54 | - | 9.96% | 114,853,339 |
| Jun 30, 2025 | 2.34 | 2.40 | 2.29 | 2.31 | - | -1.28% | 47,196,866 |
| Jun 27, 2025 | 2.52 | 2.55 | 2.33 | 2.34 | - | -8.95% | 89,311,666 |
| Jun 26, 2025 | 2.72 | 2.74 | 2.53 | 2.57 | - | -1.91% | 155,542,086 |
| Jun 25, 2025 | 2.50 | 2.62 | 2.40 | 2.62 | - | 9.62% | 173,549,737 |