Ihlas Holding A.S. (IST:IHLAS)
Turkey
· Delayed Price · Currency is TRY 4.260
-0.040 (-0.93%)
Last updated: Sep 1, 2025, 11:41 AM GMT+3
Ihlas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.13 | 4.54 | 4.02 | 4.30 | - | 4.12% | 202,067,390 |
| Aug 28, 2025 | 4.27 | 4.38 | 4.10 | 4.13 | - | -4.18% | 134,805,635 |
| Aug 27, 2025 | 4.55 | 4.59 | 4.11 | 4.31 | - | -2.27% | 243,887,070 |
| Aug 26, 2025 | 4.30 | 4.57 | 4.27 | 4.41 | - | 5.50% | 267,059,581 |
| Aug 25, 2025 | 3.82 | 4.18 | 3.82 | 4.18 | - | 10.00% | 406,549,865 |
| Aug 22, 2025 | 3.91 | 4.11 | 3.69 | 3.80 | - | 1.60% | 557,902,444 |
| Aug 21, 2025 | 3.41 | 3.74 | 3.36 | 3.74 | - | 10.00% | 200,477,741 |
| Aug 20, 2025 | 3.50 | 3.61 | 3.39 | 3.40 | - | -4.23% | 158,418,778 |
| Aug 19, 2025 | 3.71 | 3.75 | 3.44 | 3.55 | - | -4.57% | 203,599,389 |
| Aug 18, 2025 | 3.69 | 3.90 | 3.61 | 3.72 | - | 0.54% | 270,485,274 |
| Aug 15, 2025 | 3.47 | 3.81 | 3.46 | 3.70 | - | 6.63% | 396,282,392 |
| Aug 14, 2025 | 3.89 | 3.90 | 3.44 | 3.47 | - | -9.16% | 320,400,946 |
| Aug 13, 2025 | 3.68 | 3.97 | 3.61 | 3.82 | - | 1.87% | 541,352,992 |
| Aug 12, 2025 | 3.75 | 3.75 | 3.57 | 3.75 | - | 9.97% | 275,421,342 |
| Aug 11, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | - | 10.00% | 23,900,709 |
| Aug 8, 2025 | 2.81 | 3.10 | 2.78 | 3.10 | - | 9.93% | 308,141,689 |
| Aug 7, 2025 | 2.89 | 2.94 | 2.79 | 2.82 | - | -2.76% | 113,902,504 |
| Aug 6, 2025 | 2.88 | 2.92 | 2.79 | 2.90 | - | 1.40% | 123,847,774 |
| Aug 5, 2025 | 2.76 | 2.89 | 2.73 | 2.86 | - | 4.38% | 203,306,856 |
| Aug 4, 2025 | 2.72 | 2.76 | 2.69 | 2.74 | - | 1.11% | 91,459,801 |
| Aug 1, 2025 | 2.72 | 2.77 | 2.69 | 2.71 | - | - | 63,783,998 |
| Jul 31, 2025 | 2.66 | 2.75 | 2.65 | 2.71 | - | 2.26% | 80,596,809 |
| Jul 30, 2025 | 2.73 | 2.74 | 2.64 | 2.65 | - | -2.93% | 76,471,664 |
| Jul 29, 2025 | 2.71 | 2.83 | 2.69 | 2.73 | - | 1.49% | 129,753,056 |
| Jul 28, 2025 | 2.68 | 2.75 | 2.68 | 2.69 | - | 0.37% | 75,429,795 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.63 | 2.68 | - | -2.90% | 105,983,534 |
| Jul 24, 2025 | 2.75 | 2.78 | 2.68 | 2.76 | - | 0.73% | 100,898,723 |
| Jul 23, 2025 | 2.84 | 2.84 | 2.73 | 2.74 | - | -3.18% | 91,742,557 |
| Jul 22, 2025 | 2.91 | 2.93 | 2.81 | 2.83 | - | -2.08% | 132,237,516 |
| Jul 21, 2025 | 2.93 | 3.03 | 2.88 | 2.89 | - | -0.34% | 131,460,962 |
| Jul 18, 2025 | 2.81 | 2.95 | 2.74 | 2.90 | - | 3.94% | 195,739,490 |
| Jul 17, 2025 | 2.74 | 2.98 | 2.73 | 2.79 | - | 2.95% | 323,435,628 |
| Jul 16, 2025 | 2.87 | 2.91 | 2.66 | 2.71 | - | -2.87% | 224,355,543 |
| Jul 14, 2025 | 2.55 | 2.79 | 2.55 | 2.79 | - | 9.84% | 112,557,769 |
| Jul 11, 2025 | 2.49 | 2.57 | 2.37 | 2.54 | - | 2.42% | 179,932,073 |
| Jul 10, 2025 | 2.51 | 2.62 | 2.43 | 2.48 | - | 2.06% | 291,323,601 |
| Jul 9, 2025 | 2.22 | 2.43 | 2.22 | 2.43 | - | 9.95% | 156,274,989 |
| Jul 8, 2025 | 2.24 | 2.26 | 2.19 | 2.21 | - | -0.45% | 89,926,366 |
| Jul 7, 2025 | 2.21 | 2.27 | 2.19 | 2.22 | - | -0.89% | 98,730,894 |
| Jul 4, 2025 | 2.26 | 2.28 | 2.22 | 2.24 | - | -0.88% | 49,589,318 |
| Jul 3, 2025 | 2.25 | 2.30 | 2.23 | 2.26 | - | 0.89% | 91,785,735 |
| Jul 2, 2025 | 2.26 | 2.30 | 2.23 | 2.24 | - | -1.32% | 78,689,699 |
| Jul 1, 2025 | 2.19 | 2.36 | 2.19 | 2.27 | - | 2.71% | 166,534,167 |
| Jun 30, 2025 | 2.12 | 2.23 | 2.12 | 2.21 | - | 3.27% | 61,463,882 |
| Jun 27, 2025 | 2.16 | 2.18 | 2.12 | 2.14 | - | -2.28% | 63,955,944 |
| Jun 26, 2025 | 2.29 | 2.30 | 2.17 | 2.19 | - | -3.52% | 119,914,048 |
| Jun 25, 2025 | 2.23 | 2.34 | 2.20 | 2.27 | - | 2.71% | 190,047,634 |
| Jun 24, 2025 | 2.13 | 2.25 | 2.13 | 2.21 | - | 6.25% | 161,210,146 |
| Jun 23, 2025 | 2.16 | 2.16 | 2.06 | 2.08 | - | -4.15% | 59,025,842 |
| Jun 20, 2025 | 2.17 | 2.28 | 2.15 | 2.17 | - | - | 136,261,001 |