Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey · Delayed Price · Currency is TRY 1.190
+0.070 (6.25%)
At close: Oct 15, 2026
IST:IHLGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.12 | 1.23 | 1.12 | 1.19 | 1.19 | 6.25% | 16,879,492 |
| Oct 14, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 8,466,338 |
| Oct 13, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 8,442,781 |
| Oct 12, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 5,942,675 |
| Oct 9, 2026 | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | 2.54% | 15,768,879 |
| Oct 8, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 12,701,986 |
| Oct 7, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 7,485,412 |
| Oct 6, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 7,934,011 |
| Oct 5, 2026 | 1.21 | 1.24 | 1.19 | 1.20 | 1.20 | - | 10,531,640 |
| Oct 2, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 6,559,887 |
| Oct 1, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | 6.14% | 15,950,207 |
| Sep 30, 2026 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -5.00% | 15,594,888 |
| Sep 29, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 6,496,014 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.16 | 1.21 | 1.21 | -4.72% | 18,188,522 |
| Sep 25, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 15,141,724 |
| Sep 24, 2026 | 1.33 | 1.34 | 1.25 | 1.26 | 1.26 | -5.97% | 19,474,467 |
| Sep 23, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 17,233,879 |
| Sep 22, 2026 | 1.37 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 18,724,981 |
| Sep 21, 2026 | 1.43 | 1.43 | 1.33 | 1.37 | 1.37 | -3.52% | 25,716,098 |
| Sep 18, 2026 | 1.49 | 1.50 | 1.41 | 1.42 | 1.42 | -4.70% | 19,956,652 |
| Sep 17, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 16,335,753 |
| Sep 16, 2026 | 1.59 | 1.60 | 1.49 | 1.51 | 1.51 | -5.03% | 37,013,760 |
| Sep 15, 2026 | 1.73 | 1.75 | 1.59 | 1.59 | 1.59 | -8.09% | 68,695,814 |
| Sep 14, 2026 | 1.64 | 1.81 | 1.63 | 1.73 | 1.73 | 4.85% | 199,676,280 |
| Sep 11, 2026 | 1.59 | 1.71 | 1.57 | 1.65 | 1.65 | 3.77% | 71,854,259 |
| Sep 10, 2026 | 1.61 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 14,273,457 |
| Sep 9, 2026 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | 1.27% | 29,208,829 |
| Sep 8, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 9,866,748 |
| Sep 7, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 7,994,678 |
| Sep 4, 2026 | 1.56 | 1.57 | 1.51 | 1.57 | 1.57 | 1.29% | 21,797,762 |
| Sep 3, 2026 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 12,963,193 |
| Sep 2, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 16,047,079 |
| Sep 1, 2026 | 1.60 | 1.63 | 1.58 | 1.59 | 1.59 | - | 21,322,308 |
| Aug 31, 2026 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -2.45% | 13,123,501 |
| Aug 28, 2026 | 1.59 | 1.65 | 1.58 | 1.63 | 1.63 | 3.16% | 25,622,610 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 3,453,953 |
| Aug 26, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 9,921,220 |
| Aug 25, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | 7,111,112 |
| Aug 24, 2026 | 1.60 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 17,425,065 |
| Aug 21, 2026 | 1.58 | 1.60 | 1.57 | 1.59 | 1.59 | 0.63% | 7,974,909 |
| Aug 20, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 15,267,329 |
| Aug 19, 2026 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 23,992,180 |
| Aug 18, 2026 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | - | 12,398,145 |
| Aug 17, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 15,705,729 |
| Aug 14, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 20,953,491 |
| Aug 13, 2026 | 1.55 | 1.65 | 1.54 | 1.58 | 1.58 | 2.60% | 146,603,655 |
| Aug 12, 2026 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | - | 13,016,112 |
| Aug 11, 2026 | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | 12,534,579 |
| Aug 10, 2026 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -1.90% | 15,264,622 |
| Aug 7, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 13,481,969 |