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 |
| Sep 25, 2025 | 3.91 | 3.95 | 3.79 | 3.81 | 3.81 | -2.06% | 64,510,290 |
| Sep 24, 2025 | 3.92 | 3.96 | 3.83 | 3.89 | 3.89 | -0.77% | 90,666,190 |
| Sep 23, 2025 | 4.04 | 4.06 | 3.91 | 3.92 | 3.92 | -3.69% | 119,221,600 |
| Sep 22, 2025 | 3.98 | 4.24 | 3.93 | 4.07 | 4.07 | 5.44% | 313,108,200 |
| Sep 19, 2025 | 3.78 | 3.97 | 3.66 | 3.86 | 3.86 | 2.39% | 119,970,800 |
| Sep 18, 2025 | 3.77 | 3.89 | 3.75 | 3.77 | 3.77 | 0.27% | 71,757,580 |
| Sep 17, 2025 | 3.74 | 3.89 | 3.73 | 3.76 | 3.76 | - | 85,737,100 |
| Sep 16, 2025 | 3.71 | 3.83 | 3.69 | 3.76 | 3.76 | 1.90% | 63,989,740 |
| Sep 15, 2025 | 3.44 | 3.74 | 3.41 | 3.69 | 3.69 | 7.27% | 82,953,960 |
| Sep 12, 2025 | 3.61 | 3.62 | 3.41 | 3.44 | 3.44 | -4.71% | 54,502,070 |
| Sep 11, 2025 | 3.62 | 3.77 | 3.56 | 3.61 | 3.61 | - | 73,273,850 |
| Sep 10, 2025 | 3.70 | 3.73 | 3.60 | 3.61 | 3.61 | -1.90% | 45,026,540 |
| Sep 9, 2025 | 3.72 | 3.87 | 3.64 | 3.68 | 3.68 | -0.54% | 69,266,270 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.64 | 3.70 | 3.70 | -4.88% | 71,877,820 |
| Sep 5, 2025 | 4.07 | 4.09 | 3.89 | 3.89 | 3.89 | -4.89% | 78,969,120 |
| Sep 4, 2025 | 4.06 | 4.18 | 4.00 | 4.09 | 4.09 | 1.24% | 138,475,000 |
| Sep 3, 2025 | 4.12 | 4.34 | 3.94 | 4.04 | 4.04 | -1.94% | 188,581,500 |
| Sep 2, 2025 | 4.18 | 4.35 | 3.88 | 4.12 | 4.12 | -0.96% | 173,384,700 |
| Sep 1, 2025 | 4.33 | 4.35 | 4.15 | 4.16 | 4.16 | -3.26% | 76,089,640 |
| Aug 29, 2025 | 4.13 | 4.54 | 4.02 | 4.30 | 4.30 | 4.12% | 202,067,300 |
| Aug 28, 2025 | 4.27 | 4.38 | 4.10 | 4.13 | 4.13 | -4.18% | 134,805,600 |
| Aug 27, 2025 | 4.55 | 4.59 | 4.11 | 4.31 | 4.31 | -2.27% | 243,887,000 |
| Aug 26, 2025 | 4.30 | 4.57 | 4.27 | 4.41 | 4.41 | 5.50% | 267,059,500 |
| Aug 25, 2025 | 3.82 | 4.18 | 3.82 | 4.18 | 4.18 | 10.00% | 406,549,800 |
| Aug 22, 2025 | 3.91 | 4.11 | 3.69 | 3.80 | 3.80 | 1.60% | 557,902,400 |
| Aug 21, 2025 | 3.41 | 3.74 | 3.36 | 3.74 | 3.74 | 10.00% | 200,477,700 |
| Aug 20, 2025 | 3.50 | 3.61 | 3.39 | 3.40 | 3.40 | -4.23% | 158,418,700 |
| Aug 19, 2025 | 3.71 | 3.75 | 3.44 | 3.55 | 3.55 | -4.57% | 203,599,300 |
| Aug 18, 2025 | 3.69 | 3.90 | 3.61 | 3.72 | 3.72 | 0.54% | 270,485,200 |
| Aug 15, 2025 | 3.47 | 3.81 | 3.46 | 3.70 | 3.70 | 6.63% | 396,282,300 |
| Aug 14, 2025 | 3.89 | 3.90 | 3.44 | 3.47 | 3.47 | -9.16% | 320,400,900 |
| Aug 13, 2025 | 3.68 | 3.97 | 3.61 | 3.82 | 3.82 | 1.87% | 541,352,900 |
| Aug 12, 2025 | 3.75 | 3.75 | 3.57 | 3.75 | 3.75 | 9.97% | 275,421,300 |
| Aug 11, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 10.00% | 23,900,700 |
| Aug 8, 2025 | 2.81 | 3.10 | 2.78 | 3.10 | 3.10 | 9.93% | 308,141,600 |
| Aug 7, 2025 | 2.89 | 2.94 | 2.79 | 2.82 | 2.82 | -2.76% | 113,902,500 |
| Aug 6, 2025 | 2.88 | 2.92 | 2.79 | 2.90 | 2.90 | 1.40% | 123,847,700 |
| Aug 5, 2025 | 2.76 | 2.89 | 2.73 | 2.86 | 2.86 | 4.38% | 203,306,800 |
| Aug 4, 2025 | 2.72 | 2.76 | 2.69 | 2.74 | 2.74 | 1.11% | 91,459,800 |
| Aug 1, 2025 | 2.72 | 2.77 | 2.69 | 2.71 | 2.71 | - | 63,783,990 |
| Jul 31, 2025 | 2.66 | 2.75 | 2.65 | 2.71 | 2.71 | 2.26% | 80,596,800 |
| Jul 30, 2025 | 2.73 | 2.74 | 2.64 | 2.65 | 2.65 | -2.93% | 76,471,660 |
| Jul 29, 2025 | 2.71 | 2.83 | 2.69 | 2.73 | 2.73 | 1.49% | 129,753,000 |
| Jul 28, 2025 | 2.68 | 2.75 | 2.68 | 2.69 | 2.69 | 0.37% | 75,429,790 |
| Jul 25, 2025 | 2.80 | 2.80 | 2.63 | 2.68 | 2.68 | -2.90% | 105,983,500 |
| Jul 24, 2025 | 2.75 | 2.78 | 2.68 | 2.76 | 2.76 | 0.73% | 100,898,700 |
| Jul 23, 2025 | 2.84 | 2.84 | 2.73 | 2.74 | 2.74 | -3.18% | 91,742,550 |
| Jul 22, 2025 | 2.91 | 2.93 | 2.81 | 2.83 | 2.83 | -2.08% | 132,237,500 |
| Jul 21, 2025 | 2.93 | 3.03 | 2.88 | 2.89 | 2.89 | -0.34% | 131,460,900 |
| Jul 18, 2025 | 2.81 | 2.95 | 2.74 | 2.90 | 2.90 | 3.94% | 195,739,400 |