Skip to main content
Ihlas Holding A.S. (IST:IHLAS)
Turkey flag Turkey · Delayed Price · Currency is TRY
2.200
-0.030 (-1.35%)
At close: Apr 28, 2026

Ihlas Holding A.S. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.242.262.192.202.20-1.35%63,049,260
Apr 27, 20262.232.262.212.232.230.90%59,809,640
Apr 24, 20262.182.292.152.212.211.38%121,863,109
Apr 22, 20262.222.252.162.182.18-0.91%66,650,840
Apr 21, 20262.162.312.162.202.202.33%153,633,200
Apr 20, 20262.182.192.152.152.15-1.83%37,289,953
Apr 17, 20262.162.202.142.192.192.34%50,829,760
Apr 16, 20262.172.202.122.142.14-0.47%33,305,030
Apr 15, 20262.102.162.092.152.152.87%49,291,820
Apr 14, 20262.072.102.072.092.091.46%27,962,300
Apr 13, 20262.062.082.022.062.06-0.96%43,211,130
Apr 10, 20262.052.102.052.082.081.96%34,784,970
Apr 9, 20262.082.082.032.042.04-1.92%46,475,750
Apr 8, 20262.032.092.032.082.085.58%37,336,300
Apr 7, 20262.042.061.961.971.97-3.43%37,202,940
Apr 6, 20262.032.062.032.042.040.99%18,381,150
Apr 3, 20262.002.072.002.022.021.00%46,817,420
Apr 2, 20261.982.021.982.002.00-0.50%36,964,100
Apr 1, 20261.942.021.932.012.015.24%69,868,900
Mar 31, 20261.901.921.881.911.911.06%40,892,060
Mar 30, 20261.901.931.871.891.89-0.53%58,691,130
Mar 27, 20261.951.971.901.901.90-2.56%49,144,620
Mar 26, 20261.961.981.941.951.95-0.51%47,782,500
Mar 25, 20261.981.991.951.961.96-35,056,660
Mar 24, 20262.032.041.951.961.96-3.45%117,423,100
Mar 23, 20262.022.041.932.032.03-65,168,380
Mar 19, 20262.032.042.022.032.03-15,190,880
Mar 18, 20262.052.082.032.032.03-0.98%41,198,390
Mar 17, 20262.032.052.022.052.051.49%42,967,700
Mar 16, 20262.052.072.022.022.02-0.98%47,325,230
Mar 13, 20262.082.092.042.042.04-0.49%85,067,170
Mar 12, 20262.062.102.042.052.05-70,837,850
Mar 11, 20262.042.082.022.052.051.49%92,787,460
Mar 10, 20262.002.061.982.022.023.06%74,790,020
Mar 9, 20261.951.971.921.961.96-0.51%45,430,380
Mar 6, 20262.012.031.951.971.97-1.99%42,251,890
Mar 5, 20262.002.042.002.012.011.52%56,913,450
Mar 4, 20261.981.991.921.981.980.51%72,279,740
Mar 3, 20262.002.081.961.971.97-1.50%195,050,400
Mar 2, 20261.932.031.932.002.00-5.66%65,345,550
Feb 27, 20262.192.202.102.122.12-2.30%63,730,570
Feb 26, 20262.182.202.162.172.17-0.46%102,333,900
Feb 25, 20262.272.282.182.182.18-3.54%69,641,900
Feb 24, 20262.282.292.262.262.26-0.88%42,304,170
Feb 23, 20262.282.322.272.282.280.44%60,692,130
Feb 20, 20262.272.332.262.272.270.44%143,745,600
Feb 19, 20262.352.362.262.262.26-3.42%79,973,810
Feb 18, 20262.502.532.342.342.34-5.65%299,515,700
Feb 17, 20262.412.562.362.482.482.06%335,548,000
Feb 16, 20262.452.522.372.432.434.74%351,149,700
Feb 13, 20262.342.352.312.322.32-0.85%71,056,910
Feb 12, 20262.312.352.312.342.341.74%86,484,240
Feb 11, 20262.312.392.292.302.30-276,735,700
Feb 10, 20262.312.352.302.302.30-78,077,180
Feb 9, 20262.292.322.292.302.300.88%65,254,050
Feb 6, 20262.292.302.272.282.28-61,415,260
Feb 5, 20262.332.342.282.282.28-2.15%68,658,640
Feb 4, 20262.342.402.322.332.33-156,554,700
Feb 3, 20262.322.402.312.332.330.87%222,064,400
Feb 2, 20262.272.362.242.312.310.87%148,112,500
Jan 30, 20262.332.342.292.292.29-1.72%72,665,390
Jan 29, 20262.322.352.312.332.330.87%81,457,410
Jan 28, 20262.312.392.302.312.31-239,116,200
Jan 27, 20262.332.352.302.312.31-0.43%81,526,750
Jan 26, 20262.322.362.312.322.32-111,687,100
Jan 23, 20262.342.562.302.322.32-0.43%709,998,300
Jan 22, 20262.292.372.282.332.332.19%152,189,900
Jan 21, 20262.292.332.252.282.28-143,874,000
Jan 20, 20262.302.312.262.282.28-0.44%67,605,440
Jan 19, 20262.292.352.292.292.290.44%129,196,155
Jan 16, 20262.292.312.272.282.28-102,615,152
Jan 15, 20262.272.302.262.282.280.88%78,625,530
Jan 14, 20262.292.302.262.262.26-0.88%53,631,170
Jan 13, 20262.302.312.272.282.28-0.44%95,031,900
Jan 12, 20262.272.482.272.292.291.33%794,031,000
Jan 9, 20262.262.282.252.262.260.44%33,271,300
Jan 8, 20262.272.322.242.252.25-0.88%91,727,700
Jan 7, 20262.332.342.262.272.27-2.16%41,293,830
Jan 6, 20262.322.352.302.322.32-95,794,007
Jan 5, 20262.302.492.292.322.321.31%292,452,200
Jan 2, 20262.272.312.272.292.291.33%54,296,480
Dec 31, 20252.262.312.252.262.260.44%101,888,100
Dec 30, 20252.262.292.232.252.25-0.44%64,058,970
Dec 29, 20252.492.562.262.262.26-8.50%277,565,200
Dec 26, 20252.252.472.242.472.479.78%281,583,000
Dec 25, 20252.262.282.242.252.250.45%35,833,940
Dec 24, 20252.292.302.242.242.24-2.61%59,802,950
Dec 23, 20252.312.372.282.302.30-0.43%166,400,000
Dec 22, 20252.382.412.302.312.31-2.53%112,793,200
Dec 19, 20252.392.482.372.372.37-0.84%92,015,670
Dec 18, 20252.402.432.372.392.390.42%60,822,541
Dec 17, 20252.432.452.372.382.38-2.06%63,908,980
Dec 16, 20252.462.522.412.432.43-0.82%104,001,700
Dec 15, 20252.512.642.452.452.45-2.00%184,754,100
Dec 12, 20252.592.592.472.502.50-2.72%100,083,400
Dec 11, 20252.612.662.562.572.57-1.15%94,202,480
Dec 10, 20252.632.692.602.602.60-1.14%118,712,100
Dec 9, 20252.632.662.612.632.630.38%66,851,540
Dec 8, 20252.672.732.612.622.62-1.13%158,506,600
Dec 5, 20252.632.752.632.652.650.76%182,026,000