IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	34.02	34.46	33.88	34.34	34.34	0.88%	157,022,659
Sep 16, 2025	33.10	34.10	32.74	34.04	34.04	3.09%	263,035,946
Sep 15, 2025	31.06	33.28	30.46	33.02	33.02	6.17%	392,061,400
Sep 12, 2025	31.06	31.28	30.32	31.10	31.10	0.32%	185,326,663
Sep 11, 2025	31.58	32.68	30.88	31.00	31.00	-1.71%	426,619,280
Sep 10, 2025	31.02	31.64	30.68	31.54	31.54	2.27%	228,635,491
Sep 9, 2025	30.22	30.98	29.82	30.84	30.84	2.73%	210,024,989
Sep 8, 2025	29.60	30.32	29.52	30.02	30.02	-0.92%	119,805,488
Sep 5, 2025	30.46	31.42	29.86	30.30	30.30	0.26%	311,255,650
Sep 4, 2025	29.46	30.48	29.20	30.22	30.22	3.35%	329,532,413
Sep 3, 2025	31.54	31.60	29.24	29.24	29.24	-7.41%	430,939,253
Sep 2, 2025	33.58	34.10	30.28	31.58	31.58	-5.51%	382,529,290
Sep 1, 2025	32.92	33.68	32.88	33.42	33.42	1.64%	166,675,920
Aug 29, 2025	33.36	33.60	32.68	32.88	32.88	-1.26%	126,982,544
Aug 28, 2025	33.34	33.72	33.24	33.30	33.30	-0.06%	100,251,344
Aug 27, 2025	34.16	34.18	33.30	33.32	33.32	-2.23%	111,534,991
Aug 26, 2025	33.80	34.44	33.62	34.08	34.08	0.47%	166,109,673
Aug 25, 2025	34.58	34.78	33.90	33.92	33.92	-0.99%	150,467,196
Aug 22, 2025	33.82	34.36	33.40	34.26	34.26	1.36%	170,147,194
Aug 21, 2025	33.40	33.80	33.18	33.80	33.80	2.18%	167,489,611
Aug 20, 2025	32.38	33.32	32.32	33.08	33.08	2.16%	143,677,729
Aug 19, 2025	32.50	32.84	32.16	32.38	32.38	0.06%	101,985,992
Aug 18, 2025	32.70	32.76	32.16	32.36	32.36	-0.86%	93,023,933
Aug 15, 2025	32.74	33.00	32.58	32.64	32.64	-0.37%	115,872,525
Aug 14, 2025	33.20	33.42	32.72	32.76	32.76	-1.50%	107,221,502
Aug 13, 2025	33.20	33.70	33.14	33.26	33.26	0.42%	106,798,287
Aug 12, 2025	33.44	33.72	33.12	33.12	33.12	-0.96%	108,877,844
Aug 11, 2025	33.80	33.84	33.44	33.44	33.44	-0.18%	93,705,612
Aug 8, 2025	33.72	33.80	33.26	33.50	33.50	-0.59%	94,224,745
Aug 7, 2025	33.20	34.32	33.20	33.70	33.70	1.87%	201,170,746
Aug 6, 2025	33.60	33.60	32.90	33.08	33.08	-1.43%	156,993,867
Aug 5, 2025	34.06	34.12	33.32	33.56	33.56	-1.35%	140,770,442
Aug 4, 2025	33.50	34.68	33.50	34.02	34.02	2.29%	229,739,745
Aug 1, 2025	33.60	33.66	33.08	33.26	33.26	-1.19%	122,452,647
Jul 31, 2025	33.80	34.04	33.34	33.66	33.66	0.30%	157,033,648
Jul 30, 2025	32.86	33.64	32.78	33.56	33.56	2.13%	163,149,068
Jul 29, 2025	32.66	33.10	32.64	32.86	32.86	0.67%	117,599,709
Jul 28, 2025	33.44	33.48	32.60	32.64	32.64	-1.98%	111,373,329
Jul 25, 2025	33.40	33.48	33.12	33.30	33.30	-0.24%	109,867,411
Jul 24, 2025	33.06	33.90	32.62	33.38	33.38	1.52%	297,957,912
Jul 23, 2025	33.22	33.26	32.64	32.88	32.88	-0.90%	166,701,526
Jul 22, 2025	33.34	33.72	32.90	33.18	33.18	-0.42%	193,234,403
Jul 21, 2025	33.06	33.70	33.06	33.32	33.32	1.34%	194,853,366
Jul 18, 2025	33.28	33.36	32.80	32.88	32.88	-1.26%	129,218,675
Jul 17, 2025	32.20	33.40	31.96	33.30	33.30	4.52%	246,313,477
Jul 16, 2025	32.66	33.02	31.36	31.86	31.86	-2.93%	236,172,844
Jul 14, 2025	34.20	34.20	32.76	32.82	32.82	-4.09%	181,650,550
Jul 11, 2025	34.72	34.86	33.68	34.22	34.22	-0.12%	180,057,928
Jul 10, 2025	34.00	34.66	33.98	34.26	34.26	1.66%	196,443,073
Jul 9, 2025	32.18	33.70	31.86	33.70	33.70	4.21%	237,884,004