IST:UCAYM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	27.16	28.54	27.06	27.80	27.80	1.98%	9,214,942
Aug 13, 2026	26.90	27.62	26.64	27.26	27.26	1.72%	7,375,804
Aug 12, 2026	26.90	27.44	26.52	26.80	26.80	-0.45%	5,565,395
Aug 11, 2026	27.46	27.50	26.28	26.92	26.92	-2.11%	4,173,321
Aug 10, 2026	26.60	28.50	26.46	27.50	27.50	4.09%	10,442,114
Aug 7, 2026	26.80	28.06	26.30	26.42	26.42	-1.12%	7,572,736
Aug 6, 2026	26.62	27.10	26.16	26.72	26.72	0.38%	5,104,236
Aug 5, 2026	26.60	26.90	26.24	26.62	26.62	-0.37%	3,304,028
Aug 4, 2026	26.00	27.06	25.86	26.72	26.72	2.53%	3,732,115
Aug 3, 2026	25.90	26.24	25.34	26.06	26.06	0.77%	3,160,377
Jul 31, 2026	25.48	25.90	25.24	25.86	25.86	1.49%	3,175,228
Jul 30, 2026	25.74	25.80	25.22	25.48	25.48	-0.70%	2,630,973
Jul 29, 2026	26.94	26.94	25.60	25.66	25.66	-4.75%	3,580,932
Jul 28, 2026	27.04	27.72	26.38	26.94	26.94	-0.22%	4,210,237
Jul 27, 2026	28.66	28.94	27.00	27.00	27.00	-5.13%	4,568,150
Jul 24, 2026	28.86	29.32	28.12	28.46	28.46	-1.04%	9,006,775
Jul 23, 2026	29.10	29.84	28.74	28.76	28.76	-0.48%	8,796,053
Jul 22, 2026	28.88	29.36	28.42	28.90	28.90	1.05%	6,016,342
Jul 21, 2026	28.98	29.90	28.34	28.60	28.60	-1.38%	6,188,189
Jul 20, 2026	29.80	29.84	28.98	29.00	29.00	-2.68%	4,782,087
Jul 17, 2026	31.00	31.00	29.56	29.80	29.80	-3.87%	7,240,879
Jul 16, 2026	30.48	32.02	30.32	31.00	31.00	3.06%	12,419,702
Jul 14, 2026	31.32	32.30	29.88	30.08	30.08	2.38%	17,332,530
Jul 13, 2026	28.76	30.16	28.10	29.38	29.38	2.16%	8,856,659
Jul 10, 2026	28.22	29.30	28.04	28.76	28.76	1.91%	7,914,531
Jul 9, 2026	29.72	30.16	28.22	28.22	28.22	-6.00%	9,641,094
Jul 8, 2026	32.50	32.50	29.56	30.02	30.02	-7.63%	13,456,239
Jul 7, 2026	33.40	33.50	32.48	32.50	32.50	-2.17%	6,998,703
Jul 6, 2026	34.00	34.84	33.14	33.22	33.22	-1.25%	8,085,559
Jul 3, 2026	33.10	34.18	32.80	33.64	33.64	1.82%	8,749,692
Jul 2, 2026	33.80	33.98	32.84	33.04	33.04	-1.37%	5,757,788
Jul 1, 2026	33.50	34.26	32.70	33.50	33.50	-	8,046,034
Jun 30, 2026	32.76	34.86	32.76	33.50	33.50	2.45%	10,530,293
Jun 29, 2026	34.08	34.18	32.70	32.70	32.70	-2.91%	5,573,596
Jun 26, 2026	33.74	33.80	32.70	33.68	33.68	-0.18%	5,845,920
Jun 25, 2026	34.00	34.42	33.06	33.74	33.74	-0.65%	5,442,195
Jun 24, 2026	35.12	35.24	33.70	33.96	33.96	-3.63%	6,901,499
Jun 23, 2026	36.00	36.20	35.00	35.24	35.24	-2.44%	7,140,301
Jun 22, 2026	36.28	37.44	35.98	36.12	36.12	1.29%	13,062,619
Jun 19, 2026	35.06	36.28	34.50	35.66	35.66	1.08%	16,690,300
Jun 18, 2026	35.64	35.96	34.72	35.28	35.28	-0.34%	9,245,798
Jun 17, 2026	36.74	37.32	35.10	35.40	35.40	-3.33%	14,307,720
Jun 16, 2026	38.58	38.58	36.02	36.62	36.62	-4.29%	15,103,970
Jun 15, 2026	39.40	39.74	37.90	38.26	38.26	-0.88%	17,817,010
Jun 12, 2026	37.34	39.22	36.56	38.60	38.60	5.18%	26,669,620
Jun 11, 2026	36.70	39.10	35.56	36.70	36.70	0.66%	31,304,450
Jun 10, 2026	36.30	37.40	35.82	36.46	36.46	1.45%	16,527,660
Jun 9, 2026	37.68	38.40	35.58	35.94	35.94	-4.31%	18,909,970
Jun 8, 2026	35.02	38.62	34.34	37.56	37.56	5.74%	29,450,861
Jun 5, 2026	34.06	37.00	34.00	35.52	35.52	4.47%	32,393,250