IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	32.72	32.80	32.10	32.34	32.34	-0.06%	36,955,386
Oct 28, 2025	31.90	32.38	31.86	32.36	32.36	1.00%	65,036,598
Oct 27, 2025	32.58	32.90	31.68	32.04	32.04	-2.20%	166,180,369
Oct 24, 2025	31.22	33.38	30.88	32.76	32.76	7.91%	461,229,015
Oct 23, 2025	30.28	31.00	29.88	30.36	30.36	0.40%	258,302,504
Oct 22, 2025	29.86	30.56	29.66	30.24	30.24	1.68%	145,459,880
Oct 21, 2025	29.38	30.14	29.26	29.74	29.74	1.23%	154,530,622
Oct 20, 2025	28.34	29.62	27.58	29.38	29.38	4.48%	236,288,857
Oct 17, 2025	28.28	28.56	27.14	28.12	28.12	-1.06%	190,818,947
Oct 16, 2025	28.18	29.06	28.08	28.42	28.42	0.28%	196,704,101
Oct 15, 2025	28.84	29.16	28.06	28.34	28.34	-1.46%	254,012,465
Oct 14, 2025	30.30	30.44	28.64	28.76	28.76	-5.02%	186,734,504
Oct 13, 2025	30.16	30.88	30.12	30.28	30.28	-2.20%	107,504,475
Oct 10, 2025	31.22	31.58	30.72	30.96	30.96	-0.77%	121,580,954
Oct 9, 2025	31.82	32.10	30.88	31.20	31.20	-0.64%	156,055,473
Oct 8, 2025	31.46	32.12	31.22	31.40	31.40	-0.19%	156,727,962
Oct 7, 2025	31.52	31.74	30.94	31.46	31.46	0.19%	161,300,172
Oct 6, 2025	32.64	32.64	31.22	31.40	31.40	-3.21%	165,040,278
Oct 3, 2025	34.40	34.46	32.44	32.44	32.44	-5.09%	270,879,890
Oct 2, 2025	35.24	35.40	33.82	34.18	34.18	-3.28%	182,310,934
Oct 1, 2025	33.86	35.80	33.72	35.34	35.34	4.12%	264,075,646
Sep 30, 2025	34.28	34.54	33.46	33.94	33.94	-0.47%	200,168,913
Sep 29, 2025	33.76	34.94	33.76	34.10	34.10	-0.18%	163,457,649
Sep 26, 2025	34.46	34.68	33.84	34.16	34.16	-1.10%	179,790,596
Sep 25, 2025	34.76	34.92	34.08	34.54	34.54	-0.06%	146,794,213
Sep 24, 2025	35.00	35.32	33.40	34.56	34.56	-1.20%	261,017,410
Sep 23, 2025	35.08	35.62	34.62	34.98	34.98	-1.69%	146,951,209
Sep 22, 2025	35.80	36.20	35.50	35.58	35.58	2.60%	156,633,383
Sep 19, 2025	33.70	34.84	33.32	34.68	34.68	3.46%	267,600,963
Sep 18, 2025	34.48	34.78	33.24	33.52	33.52	-2.39%	198,714,207
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