Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (IST:LKMNH)

Turkey · Delayed Price · Currency is TRY

11.34

-0.10 (-0.87%)

Last updated: Oct 5, 2026, 5:59 PM GMT+3

IST:LKMNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	11.44	11.64	11.30	11.34	11.34	-0.87%	2,170,147
Oct 2, 2026	11.61	11.65	11.37	11.44	11.44	-1.80%	1,717,264
Oct 1, 2026	11.49	11.70	11.23	11.65	11.65	2.01%	1,573,552
Sep 30, 2026	11.33	11.62	11.27	11.42	11.42	0.26%	1,365,984
Sep 29, 2026	11.43	11.90	11.20	11.39	11.39	-0.35%	1,854,311
Sep 28, 2026	12.17	12.17	11.31	11.43	11.43	-5.13%	1,545,161
Sep 25, 2026	11.72	12.33	11.72	12.28	12.05	5.05%	1,881,398
Sep 24, 2026	12.11	12.18	11.67	11.69	11.47	-3.47%	1,082,408
Sep 23, 2026	12.25	12.31	12.11	12.11	11.88	-1.14%	1,380,597
Sep 22, 2026	12.14	12.34	12.02	12.25	12.02	0.91%	1,074,447
Sep 21, 2026	12.49	12.49	11.88	12.14	11.91	-2.72%	1,956,624
Sep 18, 2026	12.98	12.98	12.35	12.48	12.24	-4.73%	2,754,515
Sep 17, 2026	12.34	13.10	12.15	13.10	12.85	6.16%	3,373,731
Sep 16, 2026	13.10	13.40	12.12	12.34	12.11	-6.23%	2,819,539
Sep 15, 2026	13.52	13.85	13.11	13.16	12.91	-2.66%	2,251,815
Sep 14, 2026	13.70	14.20	13.45	13.52	13.27	-0.52%	7,471,897
Sep 11, 2026	12.75	13.76	12.04	13.59	13.33	6.84%	16,427,242
Sep 10, 2026	13.00	13.00	12.65	12.72	12.48	-2.15%	1,832,587
Sep 9, 2026	12.99	13.04	12.92	13.00	12.75	0.08%	1,619,402
Sep 8, 2026	12.90	13.11	12.79	12.99	12.75	0.93%	1,995,601
Sep 7, 2026	12.99	12.99	12.73	12.87	12.63	-0.77%	1,319,918
Sep 4, 2026	13.25	13.27	12.87	12.97	12.73	-2.33%	2,304,115
Sep 3, 2026	13.49	13.51	13.04	13.28	13.03	-1.56%	1,376,626
Sep 2, 2026	13.47	13.59	13.26	13.49	13.24	0.22%	1,073,662
Sep 1, 2026	13.52	13.56	13.01	13.46	13.21	-0.15%	618,714
Aug 31, 2026	13.93	13.98	13.48	13.48	13.23	-2.81%	1,590,452
Aug 28, 2026	13.63	13.88	13.60	13.87	13.61	1.91%	775,790
Aug 27, 2026	13.79	13.85	13.60	13.61	13.35	-1.02%	735,533
Aug 26, 2026	13.68	13.85	13.61	13.75	13.49	0.44%	916,092
Aug 25, 2026	13.75	13.95	13.58	13.69	13.43	-0.44%	896,213
Aug 24, 2026	13.84	13.98	13.70	13.75	13.49	-0.43%	1,232,143
Aug 21, 2026	13.84	13.84	13.65	13.81	13.55	-0.22%	936,970
Aug 20, 2026	13.52	13.87	13.52	13.84	13.58	1.47%	1,432,646
Aug 19, 2026	13.85	13.86	13.52	13.64	13.38	-1.45%	1,105,973
Aug 18, 2026	13.64	13.91	13.21	13.84	13.58	3.21%	2,442,310
Aug 17, 2026	13.66	13.68	12.87	13.41	13.16	-1.83%	5,387,426
Aug 14, 2026	13.58	13.69	13.48	13.66	13.40	0.59%	1,038,285
Aug 13, 2026	13.36	13.58	13.36	13.58	13.32	0.97%	518,830
Aug 12, 2026	13.46	13.53	13.14	13.45	13.20	0.45%	1,153,039
Aug 11, 2026	13.72	13.79	13.37	13.39	13.14	-1.90%	1,790,844
Aug 10, 2026	13.43	13.78	13.42	13.65	13.39	1.79%	1,414,412
Aug 7, 2026	13.64	13.68	13.35	13.41	13.16	-1.54%	1,881,788
Aug 6, 2026	14.09	14.09	13.58	13.62	13.36	-3.40%	1,703,124
Aug 5, 2026	13.85	14.10	13.65	14.10	13.83	1.59%	1,651,178
Aug 4, 2026	13.85	14.21	13.58	13.88	13.62	-0.07%	2,039,660
Aug 3, 2026	14.38	14.48	13.77	13.89	13.63	-3.41%	1,236,646
Jul 31, 2026	14.08	14.38	13.56	14.38	14.11	1.91%	2,262,604
Jul 30, 2026	14.29	14.29	13.72	14.11	13.84	-1.33%	967,309
Jul 29, 2026	14.35	14.39	13.89	14.30	14.03	-0.28%	1,214,612
Jul 28, 2026	14.48	14.48	14.24	14.34	14.07	-0.62%	612,413