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

Turkey · Delayed Price · Currency is TRY

12.97

-0.31 (-2.33%)

At close: Sep 4, 2026

IST:LKMNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.25	13.27	12.87	12.97	12.97	-2.33%	2,304,115
Sep 3, 2026	13.49	13.51	13.04	13.28	13.28	-1.56%	1,376,626
Sep 2, 2026	13.47	13.59	13.26	13.49	13.49	0.22%	1,073,662
Sep 1, 2026	13.52	13.56	13.01	13.46	13.46	-0.15%	618,714
Aug 31, 2026	13.93	13.98	13.48	13.48	13.48	-2.81%	1,590,452
Aug 28, 2026	13.63	13.88	13.60	13.87	13.87	1.91%	775,790
Aug 27, 2026	13.79	13.85	13.60	13.61	13.61	-1.02%	735,533
Aug 26, 2026	13.68	13.85	13.61	13.75	13.75	0.44%	916,092
Aug 25, 2026	13.75	13.95	13.58	13.69	13.69	-0.44%	896,213
Aug 24, 2026	13.84	13.98	13.70	13.75	13.75	-0.43%	1,232,143
Aug 21, 2026	13.84	13.84	13.65	13.81	13.81	-0.22%	936,970
Aug 20, 2026	13.52	13.87	13.52	13.84	13.84	1.47%	1,432,646
Aug 19, 2026	13.85	13.86	13.52	13.64	13.64	-1.45%	1,105,973
Aug 18, 2026	13.64	13.91	13.21	13.84	13.84	3.21%	2,442,310
Aug 17, 2026	13.66	13.68	12.87	13.41	13.41	-1.83%	5,387,426
Aug 14, 2026	13.58	13.69	13.48	13.66	13.66	0.59%	1,038,285
Aug 13, 2026	13.36	13.58	13.36	13.58	13.58	0.97%	518,830
Aug 12, 2026	13.46	13.53	13.14	13.45	13.45	0.45%	1,153,039
Aug 11, 2026	13.72	13.79	13.37	13.39	13.39	-1.90%	1,790,844
Aug 10, 2026	13.43	13.78	13.42	13.65	13.65	1.79%	1,414,412
Aug 7, 2026	13.64	13.68	13.35	13.41	13.41	-1.54%	1,881,788
Aug 6, 2026	14.09	14.09	13.58	13.62	13.62	-3.40%	1,703,124
Aug 5, 2026	13.85	14.10	13.65	14.10	14.10	1.59%	1,651,178
Aug 4, 2026	13.85	14.21	13.58	13.88	13.88	-0.07%	2,039,660
Aug 3, 2026	14.38	14.48	13.77	13.89	13.89	-3.41%	1,236,646
Jul 31, 2026	14.08	14.38	13.56	14.38	14.38	1.91%	2,262,604
Jul 30, 2026	14.29	14.29	13.72	14.11	14.11	-1.33%	967,309
Jul 29, 2026	14.35	14.39	13.89	14.30	14.30	-0.28%	1,214,612
Jul 28, 2026	14.48	14.48	14.24	14.34	14.34	-0.62%	612,413
Jul 27, 2026	14.70	14.70	14.05	14.43	14.43	-0.62%	545,668
Jul 24, 2026	14.69	14.73	14.34	14.52	14.52	-0.75%	997,657
Jul 23, 2026	14.82	15.00	14.41	14.63	14.63	-1.08%	1,167,564
Jul 22, 2026	14.78	14.90	14.68	14.79	14.79	0.82%	478,834
Jul 21, 2026	15.03	15.03	14.67	14.67	14.67	-1.94%	757,991
Jul 20, 2026	15.05	15.07	14.88	14.96	14.96	-0.66%	576,782
Jul 17, 2026	15.09	15.10	14.77	15.06	15.06	-	827,967
Jul 16, 2026	14.80	15.08	14.70	15.06	15.06	2.52%	909,050
Jul 14, 2026	14.40	14.69	14.19	14.69	14.69	3.09%	1,589,736
Jul 13, 2026	14.34	14.46	14.23	14.25	14.25	-1.59%	589,612
Jul 10, 2026	14.42	14.60	14.33	14.48	14.48	0.42%	860,412
Jul 9, 2026	14.41	14.69	14.30	14.42	14.42	0.21%	1,555,754
Jul 8, 2026	15.19	15.19	14.32	14.39	14.39	-5.82%	1,841,015
Jul 7, 2026	15.30	15.41	15.16	15.28	15.28	-0.78%	783,278
Jul 6, 2026	15.26	15.48	15.10	15.40	15.40	0.92%	1,080,165
Jul 3, 2026	15.48	15.63	15.16	15.26	15.26	-1.61%	1,667,155
Jul 2, 2026	15.68	15.75	15.33	15.51	15.51	-0.89%	582,343
Jul 1, 2026	15.58	15.68	15.34	15.65	15.65	0.45%	1,001,360
Jun 30, 2026	15.22	15.97	15.22	15.58	15.58	2.37%	1,976,278
Jun 29, 2026	15.55	15.78	15.19	15.22	15.22	-2.06%	954,243
Jun 26, 2026	15.02	15.54	14.82	15.54	15.54	3.19%	1,746,612