Ihlas Holding A.S. (IST:IHLAS)
Turkey
· Delayed Price · Currency is TRY 1.960
-0.010 (-0.51%)
Last updated: Mar 9, 2026, 4:00 PM GMT+3
Ihlas Holding A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.01 | 2.03 | 1.95 | 1.97 | 1.97 | -1.99% | 42,251,890 |
| Mar 5, 2026 | 2.00 | 2.04 | 2.00 | 2.01 | 2.01 | 1.52% | 56,913,450 |
| Mar 4, 2026 | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | 0.51% | 72,279,740 |
| Mar 3, 2026 | 2.00 | 2.08 | 1.96 | 1.97 | 1.97 | -1.50% | 195,050,400 |
| Mar 2, 2026 | 1.93 | 2.03 | 1.93 | 2.00 | 2.00 | -5.66% | 65,345,550 |
| Feb 27, 2026 | 2.19 | 2.20 | 2.10 | 2.12 | 2.12 | -2.30% | 63,730,570 |
| Feb 26, 2026 | 2.18 | 2.20 | 2.16 | 2.17 | 2.17 | -0.46% | 102,333,900 |
| Feb 25, 2026 | 2.27 | 2.28 | 2.18 | 2.18 | 2.18 | -3.54% | 69,641,900 |
| Feb 24, 2026 | 2.28 | 2.29 | 2.26 | 2.26 | 2.26 | -0.88% | 42,304,170 |
| Feb 23, 2026 | 2.28 | 2.32 | 2.27 | 2.28 | 2.28 | 0.44% | 60,692,130 |
| Feb 20, 2026 | 2.27 | 2.33 | 2.26 | 2.27 | 2.27 | 0.44% | 143,745,600 |
| Feb 19, 2026 | 2.35 | 2.36 | 2.26 | 2.26 | 2.26 | -3.42% | 79,973,810 |
| Feb 18, 2026 | 2.50 | 2.53 | 2.34 | 2.34 | 2.34 | -5.65% | 299,515,700 |
| Feb 17, 2026 | 2.41 | 2.56 | 2.36 | 2.48 | 2.48 | 2.06% | 335,548,000 |
| Feb 16, 2026 | 2.45 | 2.52 | 2.37 | 2.43 | 2.43 | 4.74% | 351,149,700 |
| Feb 13, 2026 | 2.34 | 2.35 | 2.31 | 2.32 | 2.32 | -0.85% | 71,056,910 |
| Feb 12, 2026 | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | 1.74% | 86,484,240 |
| Feb 11, 2026 | 2.31 | 2.39 | 2.29 | 2.30 | 2.30 | - | 276,735,700 |
| Feb 10, 2026 | 2.31 | 2.35 | 2.30 | 2.30 | 2.30 | - | 78,077,180 |
| Feb 9, 2026 | 2.29 | 2.32 | 2.29 | 2.30 | 2.30 | 0.88% | 65,254,050 |
| Feb 6, 2026 | 2.29 | 2.30 | 2.27 | 2.28 | 2.28 | - | 61,415,260 |
| Feb 5, 2026 | 2.33 | 2.34 | 2.28 | 2.28 | 2.28 | -2.15% | 68,658,640 |
| Feb 4, 2026 | 2.34 | 2.40 | 2.32 | 2.33 | 2.33 | - | 156,554,700 |
| Feb 3, 2026 | 2.32 | 2.40 | 2.31 | 2.33 | 2.33 | 0.87% | 222,064,400 |
| Feb 2, 2026 | 2.27 | 2.36 | 2.24 | 2.31 | 2.31 | 0.87% | 148,112,500 |
| Jan 30, 2026 | 2.33 | 2.34 | 2.29 | 2.29 | 2.29 | -1.72% | 72,665,390 |
| Jan 29, 2026 | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | 0.87% | 81,457,410 |
| Jan 28, 2026 | 2.31 | 2.39 | 2.30 | 2.31 | 2.31 | - | 239,116,200 |
| Jan 27, 2026 | 2.33 | 2.35 | 2.30 | 2.31 | 2.31 | -0.43% | 81,526,750 |
| Jan 26, 2026 | 2.32 | 2.36 | 2.31 | 2.32 | 2.32 | - | 111,687,100 |
| Jan 23, 2026 | 2.34 | 2.56 | 2.30 | 2.32 | 2.32 | -0.43% | 709,998,300 |
| Jan 22, 2026 | 2.29 | 2.37 | 2.28 | 2.33 | 2.33 | 2.19% | 152,189,900 |
| Jan 21, 2026 | 2.29 | 2.33 | 2.25 | 2.28 | 2.28 | - | 143,874,000 |
| Jan 20, 2026 | 2.30 | 2.31 | 2.26 | 2.28 | 2.28 | -0.44% | 67,605,440 |
| Jan 19, 2026 | 2.29 | 2.35 | 2.29 | 2.29 | 2.29 | 0.44% | 129,196,155 |
| Jan 16, 2026 | 2.29 | 2.31 | 2.27 | 2.28 | 2.28 | - | 102,615,152 |
| Jan 15, 2026 | 2.27 | 2.30 | 2.26 | 2.28 | 2.28 | 0.88% | 78,625,530 |
| Jan 14, 2026 | 2.29 | 2.30 | 2.26 | 2.26 | 2.26 | -0.88% | 53,631,170 |
| Jan 13, 2026 | 2.30 | 2.31 | 2.27 | 2.28 | 2.28 | -0.44% | 95,031,900 |
| Jan 12, 2026 | 2.27 | 2.48 | 2.27 | 2.29 | 2.29 | 1.33% | 794,031,000 |
| Jan 9, 2026 | 2.26 | 2.28 | 2.25 | 2.26 | 2.26 | 0.44% | 33,271,300 |
| Jan 8, 2026 | 2.27 | 2.32 | 2.24 | 2.25 | 2.25 | -0.88% | 91,727,700 |
| Jan 7, 2026 | 2.33 | 2.34 | 2.26 | 2.27 | 2.27 | -2.16% | 41,293,830 |
| Jan 6, 2026 | 2.32 | 2.35 | 2.30 | 2.32 | 2.32 | - | 95,794,007 |
| Jan 5, 2026 | 2.30 | 2.49 | 2.29 | 2.32 | 2.32 | 1.31% | 292,452,200 |
| Jan 2, 2026 | 2.27 | 2.31 | 2.27 | 2.29 | 2.29 | 1.33% | 54,296,480 |
| Dec 31, 2025 | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | 0.44% | 101,888,100 |
| Dec 30, 2025 | 2.26 | 2.29 | 2.23 | 2.25 | 2.25 | -0.44% | 64,058,970 |
| Dec 29, 2025 | 2.49 | 2.56 | 2.26 | 2.26 | 2.26 | -8.50% | 277,565,200 |
| Dec 26, 2025 | 2.25 | 2.47 | 2.24 | 2.47 | 2.47 | 9.78% | 281,583,000 |
| Dec 25, 2025 | 2.26 | 2.28 | 2.24 | 2.25 | 2.25 | 0.45% | 35,833,940 |
| Dec 24, 2025 | 2.29 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 59,802,950 |
| Dec 23, 2025 | 2.31 | 2.37 | 2.28 | 2.30 | 2.30 | -0.43% | 166,400,000 |
| Dec 22, 2025 | 2.38 | 2.41 | 2.30 | 2.31 | 2.31 | -2.53% | 112,793,200 |
| Dec 19, 2025 | 2.39 | 2.48 | 2.37 | 2.37 | 2.37 | -0.84% | 92,015,670 |
| Dec 18, 2025 | 2.40 | 2.43 | 2.37 | 2.39 | 2.39 | 0.42% | 60,822,541 |
| Dec 17, 2025 | 2.43 | 2.45 | 2.37 | 2.38 | 2.38 | -2.06% | 63,908,980 |
| Dec 16, 2025 | 2.46 | 2.52 | 2.41 | 2.43 | 2.43 | -0.82% | 104,001,700 |
| Dec 15, 2025 | 2.51 | 2.64 | 2.45 | 2.45 | 2.45 | -2.00% | 184,754,100 |
| Dec 12, 2025 | 2.59 | 2.59 | 2.47 | 2.50 | 2.50 | -2.72% | 100,083,400 |
| Dec 11, 2025 | 2.61 | 2.66 | 2.56 | 2.57 | 2.57 | -1.15% | 94,202,480 |
| Dec 10, 2025 | 2.63 | 2.69 | 2.60 | 2.60 | 2.60 | -1.14% | 118,712,100 |
| Dec 9, 2025 | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | 0.38% | 66,851,540 |
| Dec 8, 2025 | 2.67 | 2.73 | 2.61 | 2.62 | 2.62 | -1.13% | 158,506,600 |
| 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 |