Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey · Delayed Price · Currency is TRY 2.370
-0.020 (-0.84%)
At close: May 8, 2026
IST:IHLGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.38 | 2.42 | 2.36 | 2.37 | 2.37 | -0.84% | 41,028,550 |
| May 7, 2026 | 2.36 | 2.40 | 2.33 | 2.39 | 2.39 | 1.70% | 37,869,340 |
| May 6, 2026 | 2.33 | 2.37 | 2.30 | 2.35 | 2.35 | 2.62% | 55,373,730 |
| May 5, 2026 | 2.25 | 2.35 | 2.23 | 2.29 | 2.29 | 2.23% | 92,773,870 |
| May 4, 2026 | 2.24 | 2.28 | 2.20 | 2.24 | 2.24 | - | 30,187,060 |
| Apr 30, 2026 | 2.25 | 2.27 | 2.22 | 2.24 | 2.24 | -0.44% | 31,935,850 |
| Apr 29, 2026 | 2.32 | 2.33 | 2.25 | 2.25 | 2.25 | -2.60% | 43,090,270 |
| Apr 28, 2026 | 2.33 | 2.43 | 2.30 | 2.31 | 2.31 | -0.86% | 72,703,424 |
| Apr 27, 2026 | 2.40 | 2.48 | 2.33 | 2.33 | 2.33 | -2.92% | 81,849,220 |
| Apr 24, 2026 | 2.22 | 2.45 | 2.16 | 2.40 | 2.40 | 7.62% | 109,951,700 |
| Apr 22, 2026 | 2.31 | 2.47 | 2.20 | 2.23 | 2.23 | -2.62% | 166,989,800 |
| Apr 21, 2026 | 2.14 | 2.34 | 2.12 | 2.29 | 2.29 | 7.51% | 84,726,760 |
| Apr 20, 2026 | 2.10 | 2.15 | 2.09 | 2.13 | 2.13 | 0.47% | 27,703,790 |
| Apr 17, 2026 | 2.10 | 2.15 | 2.07 | 2.12 | 2.12 | 1.92% | 22,626,070 |
| Apr 16, 2026 | 2.11 | 2.13 | 2.07 | 2.08 | 2.08 | -0.95% | 22,484,240 |
| Apr 15, 2026 | 2.04 | 2.10 | 2.03 | 2.10 | 2.10 | 3.45% | 24,062,520 |
| Apr 14, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 1.00% | 16,619,340 |
| Apr 13, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -1.95% | 12,694,440 |
| Apr 10, 2026 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 1.99% | 13,921,750 |
| Apr 9, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -1.47% | 10,484,860 |
| Apr 8, 2026 | 2.00 | 2.05 | 1.99 | 2.04 | 2.04 | 4.08% | 16,467,070 |
| Apr 7, 2026 | 2.05 | 2.06 | 1.96 | 1.96 | 1.96 | -4.39% | 13,087,880 |
| Apr 6, 2026 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.99% | 14,874,790 |
| Apr 3, 2026 | 2.02 | 2.06 | 2.00 | 2.03 | 2.03 | 1.00% | 19,268,740 |
| Apr 2, 2026 | 1.97 | 2.02 | 1.96 | 2.01 | 2.01 | 1.52% | 30,429,897 |
| Apr 1, 2026 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 2.06% | 26,829,100 |
| Mar 31, 2026 | 1.94 | 1.97 | 1.92 | 1.94 | 1.94 | - | 11,693,210 |
| Mar 30, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 8,189,036 |
| Mar 27, 2026 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -1.52% | 8,873,186 |
| Mar 26, 2026 | 2.01 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 11,432,530 |
| Mar 25, 2026 | 2.04 | 2.05 | 2.00 | 2.01 | 2.01 | -1.47% | 22,304,640 |
| Mar 24, 2026 | 2.01 | 2.15 | 1.99 | 2.04 | 2.04 | 0.99% | 61,858,800 |
| Mar 23, 2026 | 1.98 | 2.03 | 1.93 | 2.02 | 2.02 | 1.51% | 17,969,603 |
| Mar 19, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -1.00% | 6,326,808 |
| Mar 18, 2026 | 2.05 | 2.06 | 2.00 | 2.01 | 2.01 | -1.95% | 10,989,940 |
| Mar 17, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 2.50% | 15,769,620 |
| Mar 16, 2026 | 2.01 | 2.03 | 1.98 | 2.00 | 2.00 | -0.50% | 17,926,280 |
| Mar 13, 2026 | 2.03 | 2.05 | 1.98 | 2.01 | 2.01 | -1.47% | 18,434,860 |
| Mar 12, 2026 | 2.00 | 2.08 | 1.99 | 2.04 | 2.04 | 1.49% | 20,200,940 |
| Mar 11, 2026 | 2.08 | 2.08 | 1.98 | 2.01 | 2.01 | 5.24% | 50,618,690 |
| Mar 10, 2026 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 3.24% | 8,940,550 |
| Mar 9, 2026 | 1.86 | 1.87 | 1.82 | 1.85 | 1.85 | -1.07% | 12,971,940 |
| Mar 6, 2026 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -2.09% | 9,930,640 |
| Mar 5, 2026 | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | 0.53% | 7,770,398 |
| Mar 4, 2026 | 1.88 | 1.92 | 1.86 | 1.90 | 1.90 | 1.60% | 18,464,770 |
| Mar 3, 2026 | 1.91 | 1.95 | 1.87 | 1.87 | 1.87 | -2.09% | 22,123,860 |
| Mar 2, 2026 | 1.86 | 1.96 | 1.84 | 1.91 | 1.91 | -5.91% | 20,654,700 |
| Feb 27, 2026 | 2.04 | 2.06 | 2.00 | 2.03 | 2.03 | - | 18,881,570 |
| Feb 26, 2026 | 2.05 | 2.07 | 2.03 | 2.03 | 2.03 | -0.98% | 13,136,840 |
| Feb 25, 2026 | 2.09 | 2.10 | 2.05 | 2.05 | 2.05 | -1.91% | 15,986,210 |