Ihlas Holding A.S. (IST:IHLAS)
Turkey
· Delayed Price · Currency is TRY 2.650
+0.020 (0.76%)
At close: Dec 5, 2025
Ihlas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.63 | 2.75 | 2.63 | 2.65 | 2.65 | 0.76% | 182,026,000 |
| Dec 4, 2025 | 2.74 | 2.79 | 2.62 | 2.63 | 2.63 | -4.01% | 181,717,100 |
| Dec 3, 2025 | 2.88 | 2.89 | 2.73 | 2.74 | 2.74 | -7.12% | 380,490,900 |
| Dec 2, 2025 | 3.06 | 3.10 | 2.95 | 2.95 | 2.95 | -9.79% | 244,009,963 |
| Dec 1, 2025 | 3.24 | 3.32 | 3.24 | 3.27 | 3.27 | 1.24% | 86,175,890 |
| Nov 28, 2025 | 3.34 | 3.34 | 3.23 | 3.23 | 3.23 | -2.71% | 78,714,170 |
| Nov 27, 2025 | 3.32 | 3.39 | 3.25 | 3.32 | 3.32 | 0.91% | 98,074,858 |
| Nov 26, 2025 | 3.41 | 3.41 | 3.25 | 3.29 | 3.29 | -1.79% | 95,380,210 |
| Nov 25, 2025 | 3.73 | 3.74 | 3.35 | 3.35 | 3.35 | -9.95% | 271,150,400 |
| Nov 24, 2025 | 3.79 | 3.87 | 3.70 | 3.72 | 3.72 | -2.11% | 274,478,000 |
| Nov 21, 2025 | 3.62 | 3.85 | 3.61 | 3.80 | 3.80 | 4.97% | 217,995,200 |
| Nov 20, 2025 | 3.58 | 3.76 | 3.57 | 3.62 | 3.62 | 1.97% | 248,885,800 |
| Nov 19, 2025 | 3.70 | 3.89 | 3.55 | 3.55 | 3.55 | -2.74% | 439,800,700 |
| Nov 18, 2025 | 3.32 | 3.65 | 3.28 | 3.65 | 3.65 | 9.94% | 310,661,900 |
| Nov 17, 2025 | 3.28 | 3.40 | 3.27 | 3.32 | 3.32 | 2.47% | 136,718,500 |
| Nov 14, 2025 | 3.29 | 3.40 | 3.24 | 3.24 | 3.24 | -1.22% | 154,299,400 |
| Nov 13, 2025 | 3.26 | 3.31 | 3.16 | 3.28 | 3.28 | 1.23% | 185,529,700 |
| Nov 12, 2025 | 3.22 | 3.36 | 3.20 | 3.24 | 3.24 | 2.21% | 160,107,700 |
| Nov 11, 2025 | 3.40 | 3.42 | 3.12 | 3.17 | 3.17 | -8.38% | 223,862,200 |
| Nov 10, 2025 | 3.58 | 3.68 | 3.41 | 3.46 | 3.46 | -3.35% | 208,580,300 |
| Nov 7, 2025 | 3.39 | 3.69 | 3.37 | 3.58 | 3.58 | 6.55% | 336,936,600 |
| Nov 6, 2025 | 3.42 | 3.53 | 3.34 | 3.36 | 3.36 | -1.47% | 151,802,900 |
| Nov 5, 2025 | 3.32 | 3.62 | 3.31 | 3.41 | 3.41 | 3.02% | 322,374,800 |
| Nov 4, 2025 | 3.33 | 3.34 | 3.25 | 3.31 | 3.31 | -0.30% | 122,783,500 |
| Nov 3, 2025 | 3.20 | 3.39 | 3.19 | 3.32 | 3.32 | 4.08% | 175,215,300 |
| Oct 31, 2025 | 3.18 | 3.33 | 3.13 | 3.19 | 3.19 | 0.63% | 210,832,200 |
| Oct 30, 2025 | 3.10 | 3.22 | 3.10 | 3.17 | 3.17 | 3.59% | 198,868,500 |
| Oct 28, 2025 | 3.17 | 3.18 | 3.04 | 3.06 | 3.06 | -3.16% | 46,569,230 |
| Oct 27, 2025 | 3.21 | 3.33 | 3.16 | 3.16 | 3.16 | -1.25% | 155,172,100 |
| Oct 24, 2025 | 3.14 | 3.23 | 3.12 | 3.20 | 3.20 | 2.56% | 100,698,500 |
| Oct 23, 2025 | 3.13 | 3.30 | 3.11 | 3.12 | 3.12 | 0.32% | 227,189,600 |
| Oct 22, 2025 | 3.34 | 3.34 | 3.11 | 3.11 | 3.11 | -5.18% | 182,684,000 |
| Oct 21, 2025 | 3.00 | 3.28 | 2.97 | 3.28 | 3.28 | 9.70% | 374,057,900 |
| Oct 20, 2025 | 3.01 | 3.05 | 2.95 | 2.99 | 2.99 | 0.34% | 89,609,900 |
| Oct 17, 2025 | 3.14 | 3.16 | 2.90 | 2.98 | 2.98 | -5.40% | 208,806,000 |
| Oct 16, 2025 | 3.51 | 3.52 | 3.15 | 3.15 | 3.15 | -9.74% | 235,598,700 |
| Oct 15, 2025 | 3.47 | 3.57 | 3.44 | 3.49 | 3.49 | 0.87% | 129,981,000 |
| Oct 14, 2025 | 3.63 | 3.66 | 3.46 | 3.46 | 3.46 | -4.42% | 76,904,040 |
| Oct 13, 2025 | 3.64 | 3.78 | 3.62 | 3.62 | 3.62 | -2.43% | 166,541,100 |
| Oct 10, 2025 | 3.60 | 3.87 | 3.55 | 3.71 | 3.71 | 3.63% | 234,679,600 |
| Oct 9, 2025 | 3.62 | 3.73 | 3.56 | 3.58 | 3.58 | 0.56% | 101,030,200 |
| Oct 8, 2025 | 3.54 | 3.66 | 3.53 | 3.56 | 3.56 | 1.14% | 96,672,120 |
| Oct 7, 2025 | 3.56 | 3.59 | 3.50 | 3.52 | 3.52 | -1.68% | 60,549,470 |
| Oct 6, 2025 | 3.82 | 3.88 | 3.57 | 3.58 | 3.58 | -5.54% | 159,340,400 |
| Oct 3, 2025 | 3.46 | 3.79 | 3.45 | 3.79 | 3.79 | 9.86% | 175,355,100 |
| Oct 2, 2025 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -2.27% | 47,506,960 |
| Oct 1, 2025 | 3.60 | 3.64 | 3.46 | 3.53 | 3.53 | -1.67% | 130,208,400 |
| Sep 30, 2025 | 3.71 | 3.72 | 3.58 | 3.59 | 3.59 | -2.45% | 61,592,190 |
| Sep 29, 2025 | 3.76 | 3.81 | 3.67 | 3.68 | 3.68 | -2.13% | 69,161,020 |
| Sep 26, 2025 | 3.83 | 3.92 | 3.75 | 3.76 | 3.76 | -1.31% | 78,935,910 |