Ihlas Gayrimenkul Proje Gelistirme ve Ticaret A.S. (IST:IHLGM)
Turkey
· Delayed Price · Currency is TRY 2.240
+0.010 (0.45%)
At close: Dec 3, 2025
IST:IHLGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.25 | 2.28 | 2.22 | 2.23 | 2.23 | -0.45% | 25,979,650 |
| Dec 4, 2025 | 2.26 | 2.32 | 2.22 | 2.24 | 2.24 | - | 26,279,120 |
| Dec 3, 2025 | 2.24 | 2.30 | 2.22 | 2.24 | 2.24 | 0.45% | 43,515,800 |
| Dec 2, 2025 | 2.39 | 2.40 | 2.23 | 2.23 | 2.23 | -8.23% | 57,057,460 |
| Dec 1, 2025 | 2.41 | 2.46 | 2.40 | 2.43 | 2.43 | 1.67% | 16,885,270 |
| Nov 28, 2025 | 2.41 | 2.45 | 2.39 | 2.39 | 2.39 | -2.85% | 15,917,080 |
| Nov 27, 2025 | 2.47 | 2.52 | 2.44 | 2.46 | 2.46 | - | 23,684,410 |
| Nov 26, 2025 | 2.59 | 2.61 | 2.46 | 2.46 | 2.46 | -4.28% | 21,731,400 |
| Nov 25, 2025 | 2.74 | 2.75 | 2.55 | 2.57 | 2.57 | -5.51% | 36,733,280 |
| Nov 24, 2025 | 2.75 | 2.77 | 2.70 | 2.72 | 2.72 | -0.73% | 39,749,020 |
| Nov 21, 2025 | 2.76 | 2.79 | 2.71 | 2.74 | 2.74 | -0.36% | 42,219,060 |
| Nov 20, 2025 | 2.78 | 2.81 | 2.75 | 2.75 | 2.75 | -0.72% | 45,298,450 |
| Nov 19, 2025 | 2.88 | 2.95 | 2.77 | 2.77 | 2.77 | -4.48% | 106,062,000 |
| Nov 18, 2025 | 2.73 | 2.95 | 2.72 | 2.90 | 2.90 | 6.23% | 98,162,290 |
| Nov 17, 2025 | 2.72 | 2.77 | 2.71 | 2.73 | 2.73 | 1.49% | 32,975,490 |
| Nov 14, 2025 | 2.71 | 2.76 | 2.67 | 2.69 | 2.69 | -0.74% | 24,284,670 |
| Nov 13, 2025 | 2.72 | 2.74 | 2.67 | 2.71 | 2.71 | 0.37% | 22,158,990 |
| Nov 12, 2025 | 2.77 | 2.81 | 2.70 | 2.70 | 2.70 | -1.46% | 29,829,140 |
| Nov 11, 2025 | 2.86 | 2.86 | 2.68 | 2.74 | 2.74 | -4.20% | 31,358,130 |
| Nov 10, 2025 | 2.93 | 2.95 | 2.81 | 2.86 | 2.86 | -2.05% | 33,255,710 |
| Nov 7, 2025 | 2.93 | 3.06 | 2.92 | 2.92 | 2.92 | 0.34% | 140,367,400 |
| Nov 6, 2025 | 2.97 | 3.02 | 2.91 | 2.91 | 2.91 | -2.02% | 30,896,730 |
| Nov 5, 2025 | 2.94 | 3.09 | 2.91 | 2.97 | 2.97 | 1.71% | 93,696,720 |
| Nov 4, 2025 | 3.00 | 3.02 | 2.85 | 2.92 | 2.92 | -3.31% | 49,644,110 |
| Nov 3, 2025 | 2.99 | 3.14 | 2.98 | 3.02 | 3.02 | 1.34% | 34,198,600 |
| Oct 31, 2025 | 2.92 | 3.03 | 2.87 | 2.98 | 2.98 | 2.76% | 53,599,720 |
| Oct 30, 2025 | 2.76 | 2.96 | 2.76 | 2.90 | 2.90 | 5.84% | 56,157,910 |
| Oct 28, 2025 | 2.77 | 2.78 | 2.73 | 2.74 | 2.74 | -1.08% | 9,215,728 |
| Oct 27, 2025 | 2.81 | 2.87 | 2.76 | 2.77 | 2.77 | -1.42% | 37,515,160 |
| Oct 24, 2025 | 2.76 | 2.82 | 2.73 | 2.81 | 2.81 | 2.93% | 31,298,190 |
| Oct 23, 2025 | 2.78 | 2.83 | 2.73 | 2.73 | 2.73 | -0.73% | 36,180,870 |
| Oct 22, 2025 | 2.85 | 2.86 | 2.74 | 2.75 | 2.75 | -2.48% | 36,835,020 |
| Oct 21, 2025 | 2.67 | 2.87 | 2.67 | 2.82 | 2.82 | 5.62% | 100,340,600 |
| Oct 20, 2025 | 2.71 | 2.72 | 2.61 | 2.67 | 2.67 | -0.37% | 27,091,970 |
| Oct 17, 2025 | 2.77 | 2.79 | 2.57 | 2.68 | 2.68 | -3.25% | 44,857,590 |
| Oct 16, 2025 | 3.01 | 3.02 | 2.72 | 2.77 | 2.77 | -6.73% | 43,308,930 |
| Oct 15, 2025 | 2.90 | 3.04 | 2.88 | 2.97 | 2.97 | 3.48% | 28,484,100 |
| Oct 14, 2025 | 3.01 | 3.01 | 2.86 | 2.87 | 2.87 | -3.37% | 27,728,590 |
| Oct 13, 2025 | 3.05 | 3.10 | 2.97 | 2.97 | 2.97 | -3.88% | 31,301,800 |
| Oct 10, 2025 | 3.04 | 3.16 | 2.99 | 3.09 | 3.09 | 3.00% | 56,436,040 |
| Oct 9, 2025 | 2.99 | 3.15 | 2.98 | 3.00 | 3.00 | 1.69% | 42,342,760 |
| Oct 8, 2025 | 2.91 | 3.08 | 2.91 | 2.95 | 2.95 | 1.37% | 41,042,900 |
| Oct 7, 2025 | 2.94 | 2.96 | 2.88 | 2.91 | 2.91 | -1.02% | 16,449,310 |
| Oct 6, 2025 | 3.07 | 3.09 | 2.93 | 2.94 | 2.94 | -4.55% | 48,411,580 |
| Oct 3, 2025 | 2.93 | 3.17 | 2.89 | 3.08 | 3.08 | 5.48% | 95,636,970 |
| Oct 2, 2025 | 3.00 | 3.01 | 2.89 | 2.92 | 2.92 | -2.99% | 16,638,080 |
| Oct 1, 2025 | 2.95 | 3.03 | 2.88 | 3.01 | 3.01 | 3.08% | 28,073,290 |
| Sep 30, 2025 | 2.97 | 2.98 | 2.88 | 2.92 | 2.92 | -0.68% | 24,208,130 |
| Sep 29, 2025 | 3.03 | 3.07 | 2.94 | 2.94 | 2.94 | -3.61% | 19,817,390 |
| Sep 26, 2025 | 3.06 | 3.13 | 3.02 | 3.05 | 3.05 | -0.33% | 31,078,410 |