IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	40.92	42.82	40.92	42.70	42.70	4.40%	159,108,400
Jun 17, 2026	40.62	41.18	40.28	40.90	40.90	0.99%	128,840,900
Jun 16, 2026	40.24	40.74	39.92	40.50	40.50	0.10%	114,675,600
Jun 15, 2026	40.88	40.92	39.82	40.46	40.46	6.19%	191,796,943
Jun 12, 2026	36.00	38.30	35.94	38.10	38.10	8.79%	261,822,300
Jun 11, 2026	34.90	35.74	34.30	35.02	35.02	0.63%	171,725,100
Jun 10, 2026	35.42	35.70	34.58	34.80	34.80	-2.08%	120,223,600
Jun 9, 2026	34.98	35.66	34.88	35.54	35.54	1.72%	126,270,300
Jun 8, 2026	33.10	35.22	32.96	34.94	34.94	3.99%	211,209,141
Jun 5, 2026	35.38	35.50	33.60	33.60	33.60	-4.55%	163,122,600
Jun 4, 2026	34.70	35.32	34.28	35.20	35.20	2.39%	188,412,600
Jun 3, 2026	34.80	35.56	34.30	34.38	34.38	-1.72%	190,615,900
Jun 2, 2026	33.94	35.38	33.88	34.98	34.98	4.67%	214,127,200
Jun 1, 2026	33.34	34.24	33.20	33.42	33.42	0.78%	202,246,600
May 26, 2026	33.24	33.56	33.00	33.16	33.16	-0.54%	79,016,540
May 25, 2026	33.20	33.58	32.64	33.34	33.34	1.46%	155,250,700
May 22, 2026	31.98	33.34	30.42	32.86	32.86	2.30%	454,860,900
May 21, 2026	35.58	35.78	32.12	32.12	32.12	-9.98%	148,761,300
May 20, 2026	36.24	36.36	35.28	35.68	35.68	-1.82%	188,649,300
May 18, 2026	36.50	37.08	36.04	36.34	36.34	-1.30%	183,174,800
May 15, 2026	37.32	37.36	36.46	36.82	36.82	-2.64%	139,717,100
May 14, 2026	37.80	38.26	37.28	37.82	37.82	1.01%	156,665,500
May 13, 2026	38.14	38.30	37.18	37.44	37.44	-1.16%	114,452,900
May 12, 2026	39.60	39.92	37.88	37.88	37.88	-4.63%	130,001,500
May 11, 2026	38.94	39.90	38.70	39.72	39.72	1.07%	157,392,000
May 8, 2026	38.30	39.64	38.12	39.30	39.30	1.66%	144,004,000
May 7, 2026	37.92	39.00	37.70	38.66	38.66	2.38%	175,405,100
May 6, 2026	36.80	38.82	36.32	37.76	37.76	4.66%	363,584,200
May 5, 2026	35.84	36.28	35.72	36.08	36.08	0.67%	123,304,500
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%	112,520,200
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%	396,574,200
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%	137,588,900
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%	130,128,600