Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey · Delayed Price · Currency is TRY 2.910
-0.060 (-2.02%)
At close: Nov 6, 2025
IST:IHLGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.93 | 3.06 | 2.92 | 2.92 | 2.92 | 0.34% | 140,367,400 |
| Nov 6, 2025 | 2.97 | 3.02 | 2.91 | 2.91 | 2.91 | -2.02% | 30,896,730 |
| Nov 5, 2025 | 2.94 | 3.09 | 2.91 | 2.97 | 2.97 | 1.71% | 93,696,720 |
| Nov 4, 2025 | 3.00 | 3.02 | 2.85 | 2.92 | 2.92 | -3.31% | 49,644,110 |
| Nov 3, 2025 | 2.99 | 3.14 | 2.98 | 3.02 | 3.02 | 1.34% | 34,198,600 |
| Oct 31, 2025 | 2.92 | 3.03 | 2.87 | 2.98 | 2.98 | 2.76% | 53,599,720 |
| Oct 30, 2025 | 2.76 | 2.96 | 2.76 | 2.90 | 2.90 | 5.84% | 56,157,910 |
| Oct 28, 2025 | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | -1.08% | 9,215,728 |
| Oct 27, 2025 | 2.81 | 2.87 | 2.76 | 2.77 | 2.77 | -1.42% | 37,515,160 |
| Oct 24, 2025 | 2.76 | 2.82 | 2.73 | 2.81 | 2.81 | 2.93% | 31,298,190 |
| Oct 23, 2025 | 2.78 | 2.83 | 2.73 | 2.73 | 2.73 | -0.73% | 36,180,870 |
| Oct 22, 2025 | 2.85 | 2.86 | 2.74 | 2.75 | 2.75 | -2.48% | 36,835,020 |
| Oct 21, 2025 | 2.67 | 2.87 | 2.67 | 2.82 | 2.82 | 5.62% | 100,340,600 |
| Oct 20, 2025 | 2.71 | 2.72 | 2.61 | 2.67 | 2.67 | -0.37% | 27,091,970 |
| Oct 17, 2025 | 2.77 | 2.79 | 2.57 | 2.68 | 2.68 | -3.25% | 44,857,590 |
| Oct 16, 2025 | 3.01 | 3.02 | 2.72 | 2.77 | 2.77 | -6.73% | 43,308,930 |
| Oct 15, 2025 | 2.90 | 3.04 | 2.88 | 2.97 | 2.97 | 3.48% | 28,484,100 |
| Oct 14, 2025 | 3.01 | 3.01 | 2.86 | 2.87 | 2.87 | -3.37% | 27,728,590 |
| Oct 13, 2025 | 3.05 | 3.10 | 2.97 | 2.97 | 2.97 | -3.88% | 31,301,800 |
| Oct 10, 2025 | 3.04 | 3.16 | 2.99 | 3.09 | 3.09 | 3.00% | 56,436,040 |
| Oct 9, 2025 | 2.99 | 3.15 | 2.98 | 3.00 | 3.00 | 1.69% | 42,342,760 |
| Oct 8, 2025 | 2.91 | 3.08 | 2.91 | 2.95 | 2.95 | 1.37% | 41,042,900 |
| 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 |