Lokman Hekim Engürüsag Saglik, Turizm, Egitim Hizmetleri ve Insaat Taahhüt A.S. (IST:LKMNH)
Turkey
· Delayed Price · Currency is TRY 14.82
+0.10 (0.68%)
At close: Dec 5, 2025
IST:LKMNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.72 | 14.82 | 14.58 | 14.82 | 14.82 | 0.68% | 1,025,806 |
| Dec 4, 2025 | 14.70 | 15.02 | 14.49 | 14.72 | 14.72 | 1.52% | 6,684,835 |
| Dec 3, 2025 | 14.57 | 14.72 | 14.00 | 14.50 | 14.50 | -0.34% | 2,927,467 |
| Dec 2, 2025 | 14.60 | 14.65 | 14.42 | 14.55 | 14.55 | -0.21% | 1,273,150 |
| Dec 1, 2025 | 14.77 | 14.90 | 14.53 | 14.58 | 14.58 | -1.29% | 1,856,807 |
| Nov 28, 2025 | 14.96 | 15.04 | 14.55 | 14.77 | 14.77 | -1.93% | 1,477,227 |
| Nov 27, 2025 | 15.20 | 15.33 | 15.04 | 15.06 | 15.06 | -0.92% | 1,022,449 |
| Nov 26, 2025 | 15.80 | 15.88 | 15.18 | 15.20 | 15.20 | -4.10% | 2,242,752 |
| Nov 25, 2025 | 16.00 | 16.00 | 15.75 | 15.85 | 15.85 | -0.50% | 539,762 |
| Nov 24, 2025 | 16.02 | 16.10 | 15.82 | 15.93 | 15.93 | 0.38% | 745,140 |
| Nov 21, 2025 | 15.78 | 16.44 | 15.60 | 15.87 | 15.87 | 0.57% | 1,282,551 |
| Nov 20, 2025 | 15.95 | 16.00 | 15.68 | 15.78 | 15.78 | -1.07% | 956,754 |
| Nov 19, 2025 | 16.00 | 16.05 | 15.89 | 15.95 | 15.95 | 0.06% | 877,053 |
| Nov 18, 2025 | 15.94 | 16.04 | 15.80 | 15.94 | 15.94 | 0.82% | 696,803 |
| Nov 17, 2025 | 15.61 | 15.96 | 15.61 | 15.81 | 15.81 | 1.35% | 1,001,275 |
| Nov 14, 2025 | 16.02 | 16.05 | 15.40 | 15.60 | 15.60 | -2.62% | 713,034 |
| Nov 13, 2025 | 16.10 | 16.20 | 15.92 | 16.02 | 16.02 | 0.19% | 658,767 |
| Nov 12, 2025 | 16.06 | 16.45 | 15.92 | 15.99 | 15.99 | -1.42% | 530,571 |
| Nov 11, 2025 | 16.60 | 16.60 | 15.86 | 16.22 | 16.22 | -2.23% | 929,981 |
| Nov 10, 2025 | 16.64 | 16.64 | 16.40 | 16.59 | 16.59 | 0.55% | 719,247 |
| Nov 7, 2025 | 16.89 | 16.90 | 16.42 | 16.50 | 16.50 | -2.31% | 1,180,808 |
| Nov 6, 2025 | 17.02 | 17.04 | 16.84 | 16.89 | 16.89 | -0.76% | 841,538 |
| Nov 5, 2025 | 16.85 | 17.03 | 16.60 | 17.02 | 17.02 | 1.31% | 1,198,988 |
| Nov 4, 2025 | 17.18 | 17.18 | 16.60 | 16.80 | 16.80 | -0.53% | 1,093,628 |
| Nov 3, 2025 | 16.97 | 17.10 | 16.80 | 16.89 | 16.89 | 0.42% | 1,013,529 |
| Oct 31, 2025 | 17.00 | 17.00 | 16.72 | 16.82 | 16.82 | -0.71% | 1,498,674 |
| Oct 30, 2025 | 17.05 | 17.18 | 16.75 | 16.94 | 16.94 | -0.06% | 2,017,328 |
| Oct 28, 2025 | 16.72 | 16.95 | 16.57 | 16.95 | 16.95 | 1.38% | 467,483 |
| Oct 27, 2025 | 16.75 | 16.84 | 16.57 | 16.72 | 16.72 | -0.18% | 1,078,839 |
| Oct 24, 2025 | 16.17 | 16.80 | 16.09 | 16.75 | 16.75 | 4.17% | 2,068,665 |
| Oct 23, 2025 | 16.10 | 16.19 | 15.85 | 16.08 | 16.08 | -0.12% | 1,369,433 |
| Oct 22, 2025 | 16.03 | 16.15 | 15.81 | 16.10 | 16.10 | 0.44% | 1,047,732 |
| Oct 21, 2025 | 16.20 | 16.20 | 15.89 | 16.03 | 16.03 | 0.25% | 1,081,581 |
| Oct 20, 2025 | 15.84 | 15.99 | 15.60 | 15.99 | 15.99 | 1.20% | 1,427,248 |
| Oct 17, 2025 | 15.80 | 15.94 | 15.27 | 15.80 | 15.80 | -0.63% | 1,249,308 |
| Oct 16, 2025 | 16.16 | 16.30 | 15.80 | 15.90 | 15.90 | -1.61% | 1,465,457 |
| Oct 15, 2025 | 16.06 | 16.41 | 16.03 | 16.16 | 16.16 | 0.62% | 1,673,619 |
| Oct 14, 2025 | 16.18 | 16.43 | 16.06 | 16.06 | 16.06 | -0.43% | 1,489,536 |
| Oct 13, 2025 | 16.50 | 16.50 | 16.13 | 16.13 | 16.13 | -2.48% | 1,913,003 |
| Oct 10, 2025 | 16.60 | 16.63 | 16.34 | 16.54 | 16.54 | 0.12% | 855,076 |
| Oct 9, 2025 | 16.48 | 16.94 | 16.46 | 16.52 | 16.52 | 0.55% | 1,270,224 |
| Oct 8, 2025 | 16.81 | 16.83 | 16.40 | 16.43 | 16.43 | -2.26% | 1,723,091 |
| Oct 7, 2025 | 16.65 | 17.15 | 16.39 | 16.81 | 16.81 | 1.08% | 1,585,514 |
| Oct 6, 2025 | 16.82 | 16.94 | 16.45 | 16.63 | 16.63 | -1.13% | 1,451,023 |
| Oct 3, 2025 | 17.02 | 17.10 | 16.76 | 16.82 | 16.82 | -0.88% | 1,006,490 |
| Oct 2, 2025 | 17.30 | 17.53 | 16.50 | 16.97 | 16.97 | -1.85% | 2,361,236 |
| Oct 1, 2025 | 17.45 | 17.45 | 16.83 | 17.29 | 17.29 | -0.92% | 3,632,081 |
| Sep 30, 2025 | 17.47 | 17.65 | 17.07 | 17.45 | 17.45 | -0.11% | 1,334,377 |
| Sep 29, 2025 | 17.90 | 18.17 | 17.47 | 17.47 | 17.26 | -2.02% | 1,585,507 |
| Sep 26, 2025 | 18.50 | 18.59 | 17.80 | 17.83 | 17.62 | -3.41% | 1,663,701 |