IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	37.40	37.78	36.96	37.04	-	-1.33%	60,216,232
Apr 8, 2026	36.76	37.76	36.54	37.54	37.54	9.32%	232,495,900
Apr 7, 2026	35.02	35.34	34.18	34.34	34.34	-2.28%	133,865,500
Apr 6, 2026	34.56	35.56	34.52	35.14	35.14	2.09%	137,588,936
Apr 3, 2026	34.58	34.98	34.10	34.42	34.42	-0.58%	114,340,400
Apr 2, 2026	33.50	34.68	33.44	34.62	34.62	1.05%	130,128,615
Apr 1, 2026	34.40	34.56	33.88	34.26	34.26	3.76%	137,307,700
Mar 31, 2026	32.84	33.66	32.84	33.02	33.02	0.92%	120,740,700
Mar 30, 2026	33.08	33.40	32.54	32.72	32.72	-1.39%	100,696,700
Mar 27, 2026	33.34	33.58	32.82	33.18	33.18	-	96,006,620
Mar 26, 2026	33.88	34.36	33.12	33.18	33.18	-2.53%	89,374,690
Mar 25, 2026	34.00	34.66	33.78	34.04	34.04	2.10%	133,407,900
Mar 24, 2026	34.30	34.84	33.26	33.34	33.34	-4.20%	163,485,900
Mar 23, 2026	33.60	34.86	32.26	34.80	34.80	0.06%	307,884,400
Mar 19, 2026	34.92	35.34	34.78	34.78	34.78	-1.86%	52,223,640
Mar 18, 2026	36.20	36.46	35.32	35.44	35.44	-1.50%	148,117,100
Mar 17, 2026	35.22	36.26	35.10	35.98	35.98	2.86%	154,212,300
Mar 16, 2026	35.20	35.30	34.52	34.98	34.98	0.52%	109,037,700
Mar 13, 2026	35.66	35.78	34.26	34.80	34.80	-2.96%	141,415,199
Mar 12, 2026	36.30	36.96	35.86	35.86	35.86	-2.13%	229,621,125
Mar 11, 2026	36.90	37.14	36.02	36.64	36.64	-0.97%	166,908,900
Mar 10, 2026	36.38	37.24	35.64	37.00	37.00	6.02%	182,648,717
Mar 9, 2026	34.02	35.24	33.26	34.90	34.90	-1.30%	212,159,600
Mar 6, 2026	36.90	37.44	35.12	35.36	35.36	-5.40%	145,961,100
Mar 5, 2026	37.24	38.16	37.10	37.38	37.38	1.52%	117,683,000
Mar 4, 2026	37.22	37.58	36.46	36.82	36.82	-0.70%	184,993,700
Mar 3, 2026	39.28	39.98	37.02	37.08	37.08	-6.17%	243,310,000
Mar 2, 2026	40.36	41.74	39.52	39.52	39.52	-8.73%	190,972,253
Feb 27, 2026	44.20	44.50	42.88	43.30	43.30	-1.64%	197,069,700
Feb 26, 2026	43.30	44.30	42.58	44.02	44.02	1.90%	174,544,600
Feb 25, 2026	43.06	43.50	42.66	43.20	43.20	0.42%	163,800,400
Feb 24, 2026	42.90	43.70	42.56	43.02	43.02	-0.37%	174,209,400
Feb 23, 2026	42.50	43.66	42.44	43.18	43.18	2.81%	160,162,500
Feb 20, 2026	41.18	42.00	40.84	42.00	42.00	2.04%	165,291,600
Feb 19, 2026	43.32	43.36	40.66	41.16	41.16	-4.68%	227,421,100
Feb 18, 2026	41.74	43.94	41.72	43.18	43.18	3.60%	205,607,700
Feb 17, 2026	42.00	43.16	41.68	41.68	41.68	-1.14%	158,725,900
Feb 16, 2026	42.00	42.64	41.32	42.16	42.16	0.81%	138,576,700
Feb 13, 2026	42.56	42.80	41.54	41.82	41.82	-1.88%	146,248,147
Feb 12, 2026	39.98	42.66	39.86	42.62	42.62	7.14%	318,638,700
Feb 11, 2026	39.50	40.20	39.08	39.78	39.78	0.05%	198,042,500
Feb 10, 2026	39.64	39.92	39.24	39.76	39.76	0.15%	150,732,500
Feb 9, 2026	38.78	39.84	38.60	39.70	39.70	3.76%	187,949,600
Feb 6, 2026	38.28	38.52	37.88	38.26	38.26	-	186,959,500
Feb 5, 2026	39.46	39.58	38.20	38.26	38.26	-3.14%	226,573,800
Feb 4, 2026	41.08	41.26	39.34	39.50	39.50	-3.56%	225,026,800
Feb 3, 2026	40.70	41.08	39.38	40.96	40.96	1.59%	328,374,500
Feb 2, 2026	39.94	41.06	38.92	40.32	40.32	-1.85%	318,746,300
Jan 30, 2026	40.32	41.42	39.66	41.08	41.08	1.68%	273,721,700
Jan 29, 2026	38.04	41.44	37.92	40.40	40.40	6.88%	450,961,500