Türkiye Halk Bankasi A.S. (IST:HALKB)
Turkey
· Delayed Price · Currency is TRY 38.30
-1.56 (-3.91%)
Apr 28, 2026, 6:09 PM GMT+3
Türkiye Halk Bankasi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.86 | 40.02 | 38.16 | 38.30 | 38.30 | -3.91% | 35,090,790 |
| Apr 27, 2026 | 40.84 | 41.16 | 39.68 | 39.86 | 39.86 | -2.35% | 38,465,590 |
| Apr 24, 2026 | 40.28 | 41.00 | 39.30 | 40.82 | 40.82 | 1.14% | 35,128,910 |
| Apr 22, 2026 | 41.02 | 41.36 | 40.02 | 40.36 | 40.36 | -0.93% | 34,273,950 |
| Apr 21, 2026 | 40.80 | 41.94 | 40.74 | 40.74 | 40.74 | 0.05% | 41,938,520 |
| Apr 20, 2026 | 40.20 | 40.96 | 40.00 | 40.72 | 40.72 | -1.02% | 45,247,640 |
| Apr 17, 2026 | 39.48 | 41.14 | 39.12 | 41.14 | 41.14 | 4.36% | 80,332,260 |
| Apr 16, 2026 | 40.30 | 40.52 | 39.30 | 39.42 | 39.42 | -1.60% | 29,871,510 |
| Apr 15, 2026 | 39.88 | 40.12 | 39.52 | 40.06 | 40.06 | 0.70% | 38,266,640 |
| Apr 14, 2026 | 40.40 | 41.00 | 39.12 | 39.78 | 39.78 | -0.20% | 56,417,930 |
| Apr 13, 2026 | 39.18 | 40.30 | 38.58 | 39.86 | 39.86 | -0.35% | 47,035,330 |
| Apr 10, 2026 | 39.08 | 40.04 | 39.08 | 40.00 | 40.00 | 3.41% | 34,705,000 |
| Apr 9, 2026 | 37.96 | 38.88 | 37.20 | 38.68 | 38.68 | 1.90% | 50,041,790 |
| Apr 8, 2026 | 37.60 | 38.90 | 37.30 | 37.96 | 37.96 | 6.87% | 89,060,170 |
| Apr 7, 2026 | 36.70 | 37.02 | 35.32 | 35.52 | 35.52 | -3.64% | 33,296,870 |
| Apr 6, 2026 | 36.60 | 37.34 | 36.48 | 36.86 | 36.86 | 0.93% | 38,797,770 |
| Apr 3, 2026 | 36.94 | 37.26 | 36.34 | 36.52 | 36.52 | -0.60% | 26,814,990 |
| Apr 2, 2026 | 35.30 | 38.22 | 35.24 | 36.74 | 36.74 | 1.32% | 73,526,720 |
| Apr 1, 2026 | 36.30 | 36.36 | 35.56 | 36.26 | 36.26 | 3.25% | 41,534,320 |
| Mar 31, 2026 | 35.94 | 36.36 | 35.12 | 35.12 | 35.12 | -1.84% | 49,218,310 |
| Mar 30, 2026 | 36.78 | 36.80 | 35.74 | 35.78 | 35.78 | -2.77% | 27,179,720 |
| Mar 27, 2026 | 36.84 | 37.16 | 36.32 | 36.80 | 36.80 | 0.38% | 29,568,060 |
| Mar 26, 2026 | 37.60 | 37.96 | 36.62 | 36.66 | 36.66 | -3.07% | 32,538,060 |
| Mar 25, 2026 | 38.66 | 39.16 | 37.68 | 37.82 | 37.82 | -0.63% | 37,039,990 |
| Mar 24, 2026 | 38.96 | 39.48 | 37.88 | 38.06 | 38.06 | -3.16% | 26,818,350 |
| Mar 23, 2026 | 37.90 | 39.90 | 36.38 | 39.30 | 39.30 | 1.45% | 78,104,110 |
| Mar 19, 2026 | 39.00 | 39.22 | 38.72 | 38.74 | 38.74 | -1.82% | 13,956,400 |
| Mar 18, 2026 | 40.72 | 40.92 | 39.28 | 39.46 | 39.46 | -2.57% | 34,903,640 |
| Mar 17, 2026 | 39.90 | 40.96 | 39.90 | 40.50 | 40.50 | 2.02% | 43,815,230 |
| Mar 16, 2026 | 41.58 | 41.86 | 39.70 | 39.70 | 39.70 | -4.38% | 52,038,050 |
| Mar 13, 2026 | 44.00 | 44.06 | 41.50 | 41.52 | 41.52 | -5.94% | 63,233,190 |
| Mar 12, 2026 | 46.58 | 46.62 | 44.14 | 44.14 | 44.14 | -5.24% | 65,438,470 |
| Mar 11, 2026 | 49.50 | 49.96 | 44.50 | 46.58 | 46.58 | -5.40% | 116,460,800 |
| Mar 10, 2026 | 52.50 | 52.50 | 49.10 | 49.24 | 49.24 | 3.14% | 114,822,300 |
| Mar 9, 2026 | 43.40 | 47.74 | 42.44 | 47.74 | 47.74 | 10.00% | 97,061,700 |
| Mar 6, 2026 | 43.00 | 44.18 | 42.52 | 43.40 | 43.40 | 1.40% | 38,474,960 |
| Mar 5, 2026 | 42.90 | 43.60 | 42.34 | 42.80 | 42.80 | 0.85% | 32,236,350 |
| Mar 4, 2026 | 45.02 | 46.06 | 42.28 | 42.44 | 42.44 | -6.40% | 72,195,070 |
| Mar 3, 2026 | 49.84 | 51.30 | 44.94 | 45.34 | 45.34 | -8.59% | 94,349,630 |
| Mar 2, 2026 | 46.48 | 50.60 | 46.44 | 49.60 | 49.60 | 1.22% | 70,736,340 |
| Feb 27, 2026 | 50.10 | 50.95 | 48.36 | 49.00 | 49.00 | -1.84% | 72,069,800 |
| Feb 26, 2026 | 49.66 | 50.30 | 48.70 | 49.92 | 49.92 | 1.05% | 66,126,600 |
| Feb 25, 2026 | 51.55 | 52.00 | 49.32 | 49.40 | 49.40 | -0.60% | 83,341,660 |
| Feb 24, 2026 | 50.35 | 51.60 | 49.18 | 49.70 | 49.70 | -1.29% | 66,152,190 |
| Feb 23, 2026 | 49.62 | 50.60 | 48.76 | 50.35 | 50.35 | 2.55% | 62,891,880 |
| Feb 20, 2026 | 47.00 | 49.28 | 46.88 | 49.10 | 49.10 | 3.81% | 66,760,550 |
| Feb 19, 2026 | 48.74 | 49.00 | 46.44 | 47.30 | 47.30 | -2.79% | 45,708,230 |
| Feb 18, 2026 | 48.88 | 49.90 | 48.00 | 48.66 | 48.66 | -0.16% | 56,691,890 |
| Feb 17, 2026 | 48.30 | 49.90 | 48.16 | 48.74 | 48.74 | 0.74% | 57,502,700 |
| Feb 16, 2026 | 49.60 | 50.40 | 48.16 | 48.38 | 48.38 | -1.63% | 53,497,290 |
| Feb 13, 2026 | 48.18 | 50.45 | 47.86 | 49.18 | 49.18 | 2.46% | 113,902,500 |
| Feb 12, 2026 | 46.20 | 48.36 | 46.16 | 48.00 | 48.00 | 4.35% | 116,556,200 |
| Feb 11, 2026 | 46.00 | 46.46 | 45.52 | 46.00 | 46.00 | -0.43% | 54,284,630 |
| Feb 10, 2026 | 45.14 | 46.20 | 44.44 | 46.20 | 46.20 | 2.44% | 53,548,890 |
| Feb 9, 2026 | 44.12 | 45.64 | 43.94 | 45.10 | 45.10 | 3.87% | 54,214,740 |
| Feb 6, 2026 | 43.94 | 44.24 | 43.00 | 43.42 | 43.42 | -1.14% | 32,251,120 |
| Feb 5, 2026 | 45.10 | 45.54 | 43.72 | 43.92 | 43.92 | -2.83% | 48,020,350 |
| Feb 4, 2026 | 45.02 | 46.58 | 44.34 | 45.20 | 45.20 | 0.62% | 82,222,990 |
| Feb 3, 2026 | 44.06 | 45.50 | 43.30 | 44.92 | 44.92 | 3.41% | 73,180,620 |
| Feb 2, 2026 | 42.90 | 44.32 | 41.66 | 43.44 | 43.44 | -0.32% | 66,737,290 |
| Jan 30, 2026 | 44.42 | 44.50 | 43.20 | 43.58 | 43.58 | -1.71% | 60,116,840 |
| Jan 29, 2026 | 45.20 | 46.20 | 44.34 | 44.34 | 44.34 | -0.98% | 112,729,400 |
| Jan 28, 2026 | 45.30 | 45.30 | 43.52 | 44.78 | 44.78 | -4.89% | 134,808,600 |
| Jan 27, 2026 | 46.92 | 48.08 | 46.42 | 47.08 | 47.08 | 0.68% | 107,664,900 |
| Jan 26, 2026 | 45.00 | 47.06 | 44.72 | 46.76 | 46.76 | 3.86% | 92,989,440 |
| Jan 23, 2026 | 43.70 | 45.10 | 43.36 | 45.02 | 45.02 | 3.97% | 100,953,100 |
| Jan 22, 2026 | 43.32 | 45.02 | 42.96 | 43.30 | 43.30 | 0.79% | 100,731,000 |
| Jan 21, 2026 | 43.10 | 45.40 | 41.70 | 42.96 | 42.96 | 1.42% | 106,765,200 |
| Jan 20, 2026 | 42.94 | 43.26 | 41.94 | 42.36 | 42.36 | -1.03% | 55,198,420 |
| Jan 19, 2026 | 41.00 | 43.46 | 41.00 | 42.80 | 42.80 | 4.85% | 72,650,540 |
| Jan 16, 2026 | 40.80 | 41.48 | 40.36 | 40.82 | 40.82 | 0.29% | 44,425,960 |
| Jan 15, 2026 | 41.00 | 41.30 | 39.88 | 40.70 | 40.70 | -0.73% | 41,133,230 |
| Jan 14, 2026 | 41.48 | 42.20 | 40.76 | 41.00 | 41.00 | -0.58% | 36,811,820 |
| Jan 13, 2026 | 41.02 | 41.50 | 40.52 | 41.24 | 41.24 | 0.49% | 43,326,570 |
| Jan 12, 2026 | 41.44 | 41.62 | 40.78 | 41.04 | 41.04 | -0.39% | 41,518,380 |
| Jan 9, 2026 | 42.62 | 43.06 | 41.04 | 41.20 | 41.20 | -2.78% | 61,700,090 |
| Jan 8, 2026 | 42.08 | 42.64 | 41.78 | 42.38 | 42.38 | 0.86% | 48,172,600 |
| Jan 7, 2026 | 43.46 | 44.70 | 42.00 | 42.02 | 42.02 | -2.64% | 90,472,440 |
| Jan 6, 2026 | 40.20 | 43.70 | 39.70 | 43.16 | 43.16 | 7.90% | 139,921,300 |
| Jan 5, 2026 | 38.54 | 40.16 | 38.32 | 40.00 | 40.00 | 3.79% | 87,663,800 |
| Jan 2, 2026 | 36.88 | 38.54 | 36.88 | 38.54 | 38.54 | 4.79% | 55,922,970 |
| Dec 31, 2025 | 37.12 | 37.52 | 36.76 | 36.78 | 36.78 | -0.70% | 48,313,770 |
| Dec 30, 2025 | 37.72 | 37.76 | 36.52 | 37.04 | 37.04 | -0.70% | 56,849,110 |
| Dec 29, 2025 | 37.02 | 37.98 | 36.04 | 37.30 | 37.30 | 0.97% | 70,455,790 |
| Dec 26, 2025 | 37.02 | 37.68 | 36.80 | 36.94 | 36.94 | -0.16% | 48,606,350 |
| Dec 25, 2025 | 37.22 | 37.52 | 37.00 | 37.00 | 37.00 | -0.16% | 23,268,690 |
| Dec 24, 2025 | 37.48 | 38.00 | 36.76 | 37.06 | 37.06 | -1.12% | 77,113,260 |
| Dec 23, 2025 | 36.14 | 37.52 | 35.74 | 37.48 | 37.48 | 3.71% | 90,558,150 |
| Dec 22, 2025 | 35.88 | 37.90 | 35.88 | 36.14 | 36.14 | 1.23% | 100,509,100 |
| Dec 19, 2025 | 35.78 | 36.06 | 35.54 | 35.70 | 35.70 | -0.06% | 52,150,280 |
| Dec 18, 2025 | 35.82 | 36.26 | 35.32 | 35.72 | 35.72 | 1.13% | 69,261,790 |
| Dec 17, 2025 | 34.90 | 35.44 | 34.84 | 35.32 | 35.32 | 1.61% | 38,726,140 |
| Dec 16, 2025 | 36.48 | 36.58 | 34.66 | 34.76 | 34.76 | -4.51% | 43,410,700 |
| Dec 15, 2025 | 36.40 | 36.60 | 35.94 | 36.40 | 36.40 | 0.17% | 47,391,780 |
| Dec 12, 2025 | 36.30 | 36.62 | 35.74 | 36.34 | 36.34 | 0.44% | 36,400,540 |
| Dec 11, 2025 | 36.92 | 37.28 | 36.00 | 36.18 | 36.18 | -1.68% | 44,117,900 |
| Dec 10, 2025 | 37.80 | 37.90 | 36.24 | 36.80 | 36.80 | -1.92% | 64,804,920 |
| Dec 9, 2025 | 37.30 | 37.76 | 36.90 | 37.52 | 37.52 | 0.70% | 51,066,040 |
| Dec 8, 2025 | 38.90 | 39.16 | 36.36 | 37.26 | 37.26 | -1.95% | 97,313,260 |
| Dec 5, 2025 | 38.66 | 39.50 | 37.84 | 38.00 | 38.00 | -1.55% | 81,109,250 |