IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	37.18	37.30	35.80	35.84	35.84	-3.24%	160,923,300
Apr 30, 2026	36.28	37.08	36.08	37.04	37.04	1.31%	151,045,300
Apr 29, 2026	37.54	37.76	36.52	36.56	36.56	-1.35%	156,123,000
Apr 28, 2026	37.50	37.70	36.88	37.06	37.06	-1.44%	112,520,252
Apr 27, 2026	37.64	38.14	37.40	37.60	37.60	-0.11%	118,994,200
Apr 24, 2026	37.76	37.88	37.14	37.64	37.64	-0.79%	140,129,300
Apr 22, 2026	38.74	39.14	37.82	37.94	37.94	-1.56%	154,038,600
Apr 21, 2026	38.94	39.22	38.32	38.54	38.54	-0.46%	137,726,300
Apr 20, 2026	38.40	39.18	38.10	38.72	38.72	-1.48%	208,125,000
Apr 17, 2026	37.50	39.36	37.14	39.30	39.30	4.86%	396,574,274
Apr 16, 2026	37.98	38.08	37.26	37.48	37.48	-0.27%	118,009,700
Apr 15, 2026	37.82	37.98	37.32	37.58	37.58	-0.27%	133,657,000
Apr 14, 2026	38.68	39.26	37.12	37.68	37.68	-1.00%	369,019,400
Apr 13, 2026	37.78	38.24	37.16	38.06	38.06	-1.55%	186,876,100
Apr 10, 2026	38.00	38.82	38.00	38.66	38.66	2.71%	140,239,600
Apr 9, 2026	37.40	37.78	36.96	37.64	37.64	0.27%	126,504,000
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