IST:YKBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	36.26	36.66	35.78	35.90	35.90	-0.50%	263,620,843
Sep 2, 2026	36.40	36.58	34.84	36.08	36.08	-2.01%	332,754,630
Sep 1, 2026	36.60	37.36	36.06	36.82	36.82	0.82%	248,952,295
Aug 31, 2026	37.36	37.40	36.30	36.52	36.52	-1.88%	237,373,163
Aug 28, 2026	36.90	37.46	36.64	37.22	37.22	0.98%	185,014,963
Aug 27, 2026	37.28	37.50	36.66	36.86	36.86	-0.59%	224,443,328
Aug 26, 2026	36.84	38.02	36.84	37.08	37.08	1.15%	280,854,549
Aug 25, 2026	36.38	36.88	36.34	36.66	36.66	0.38%	170,533,767
Aug 24, 2026	36.52	36.76	36.10	36.52	36.52	4.05%	249,844,562
Aug 21, 2026	34.88	35.58	34.84	35.10	35.10	0.86%	227,903,244
Aug 20, 2026	35.76	35.96	34.64	34.80	34.80	-2.30%	179,018,668
Aug 19, 2026	34.84	35.72	34.70	35.62	35.62	2.18%	184,816,710
Aug 18, 2026	34.68	35.40	34.40	34.86	34.86	-0.17%	162,779,521
Aug 17, 2026	35.42	35.62	34.90	34.92	34.92	-1.41%	156,960,288
Aug 14, 2026	35.46	35.82	35.12	35.42	35.42	-0.34%	130,193,364
Aug 13, 2026	35.70	36.06	34.58	35.54	35.54	-0.45%	242,039,476
Aug 12, 2026	34.06	35.78	34.00	35.70	35.70	4.82%	273,007,160
Aug 11, 2026	33.82	34.54	33.00	34.06	34.06	0.18%	187,686,319
Aug 10, 2026	34.10	34.42	33.72	34.00	34.00	-0.06%	161,230,154
Aug 7, 2026	34.08	34.50	33.80	34.02	34.02	-0.06%	159,856,270
Aug 6, 2026	34.36	34.78	33.96	34.04	34.04	-0.70%	175,918,586
Aug 5, 2026	34.60	34.84	33.86	34.28	34.28	-1.66%	205,267,098
Aug 4, 2026	33.90	35.32	33.50	34.86	34.86	2.53%	301,695,236
Aug 3, 2026	33.30	34.28	33.08	34.00	34.00	3.79%	269,348,588
Jul 31, 2026	31.22	32.80	31.18	32.76	32.76	5.68%	279,386,134
Jul 30, 2026	31.88	32.06	30.80	31.00	31.00	-2.64%	272,016,620
Jul 29, 2026	33.00	33.36	31.70	31.84	31.84	-2.75%	309,105,233
Jul 28, 2026	32.94	33.08	32.44	32.74	32.74	-0.49%	255,915,106
Jul 27, 2026	34.00	34.56	32.86	32.90	32.90	-1.38%	304,490,720
Jul 24, 2026	33.16	33.86	33.06	33.36	33.36	0.30%	281,126,686
Jul 23, 2026	33.20	33.46	32.86	33.26	33.26	0.36%	277,903,303
Jul 22, 2026	32.96	33.30	32.70	33.14	33.14	0.85%	227,707,617
Jul 21, 2026	33.14	33.72	32.80	32.86	32.86	-0.12%	222,413,410
Jul 20, 2026	33.22	33.64	32.88	32.90	32.90	-0.96%	217,440,166
Jul 17, 2026	33.38	33.56	32.68	33.22	33.22	-0.89%	279,785,376
Jul 16, 2026	34.02	34.14	32.96	33.52	33.52	-1.30%	555,856,569
Jul 14, 2026	34.00	34.38	33.78	33.96	33.96	-0.41%	337,066,313
Jul 13, 2026	34.72	34.78	33.82	34.10	34.10	-2.96%	288,059,515
Jul 10, 2026	35.86	36.40	34.94	35.14	35.14	-2.01%	296,883,351
Jul 9, 2026	36.50	36.60	35.64	35.86	35.86	-0.99%	150,059,188
Jul 8, 2026	37.32	37.66	36.20	36.22	36.22	-3.67%	243,657,258
Jul 7, 2026	37.30	38.18	37.28	37.60	37.60	0.37%	186,417,614
Jul 6, 2026	38.12	38.40	37.34	37.46	37.46	-1.47%	189,540,500
Jul 3, 2026	40.90	40.98	38.00	38.02	38.02	-6.12%	275,143,601
Jul 2, 2026	40.70	41.10	40.10	40.50	40.50	-0.25%	177,435,196
Jul 1, 2026	40.02	40.76	39.56	40.60	40.60	1.15%	198,637,773
Jun 30, 2026	40.08	40.54	39.78	40.14	40.14	0.15%	153,876,471
Jun 29, 2026	40.74	40.94	39.88	40.08	40.08	-1.43%	128,557,315
Jun 26, 2026	40.50	41.14	40.26	40.66	40.66	0.40%	121,592,255
Jun 25, 2026	43.46	43.66	40.12	40.50	40.50	-5.20%	229,428,658