TipRanks
Go Ultimate55% OFF

Ihlas Holding A.S. (IHLAS) Historical Prices

TR:IHLAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20260.680.690.630.680.68+1.49%63,733,8120.62
Oct 30, 20260.700.710.670.670.67-4.29%53,989,6880.52
Oct 29, 20260.700.710.690.700.70+0.00%00.00
Oct 28, 20260.700.710.690.700.70+0.00%21,619,9300.20
Oct 27, 20260.720.730.700.700.70-4.11%47,060,4340.44
Oct 26, 20260.740.760.710.730.73+0.00%56,643,5900.53
Oct 23, 20260.760.760.710.730.73-2.67%101,398,5550.95
Oct 22, 20260.780.790.750.750.75-3.85%64,114,8010.60
Oct 21, 20260.810.810.770.780.78-3.70%39,939,1720.37
Oct 20, 20260.780.840.770.810.81+5.19%139,528,8751.31
Oct 19, 20260.820.830.770.770.77-4.94%54,613,2270.51
Oct 16, 20260.830.830.790.810.81-3.57%69,448,0000.65
Oct 15, 20260.820.860.810.840.84+1.20%92,183,8980.87
Oct 14, 20260.860.870.820.830.83-3.49%57,371,4340.54
Oct 13, 20260.880.890.860.860.86-2.27%43,859,8320.42
Oct 12, 20260.900.920.880.880.88-2.22%48,307,0660.46
Oct 09, 20260.880.910.870.900.90+3.45%49,763,2970.47
Oct 08, 20260.860.880.850.870.87+1.16%54,042,7030.52
Oct 07, 20260.890.900.850.860.86-3.37%54,817,7070.52
Oct 06, 20260.890.900.880.890.89+0.00%33,613,6950.32
Oct 05, 20260.880.920.880.890.89+1.14%69,205,8050.65
Oct 02, 20260.890.900.870.880.88-1.12%58,478,4450.54
Oct 01, 20260.840.900.840.890.89+5.95%68,023,9530.63
Sep 30, 20260.890.890.810.840.84-4.55%85,961,5700.77
Sep 29, 20260.900.900.870.880.88-2.22%62,762,1050.56
Sep 28, 20260.920.930.870.900.90-3.23%88,951,0550.80
Sep 25, 20260.930.940.920.930.93+0.00%44,370,0230.39
Sep 24, 20260.950.960.920.930.93-3.13%68,897,3050.60
Sep 23, 20260.950.980.950.960.96+1.05%99,160,1410.84
Sep 22, 20260.970.970.940.950.95-2.06%80,006,0160.64
Sep 21, 20261.001.010.920.970.97-3.00%177,984,8281.40
Sep 18, 20261.041.040.991.001.00-2.91%135,449,9840.97
Sep 17, 20261.021.051.011.031.03-0.96%203,194,3911.48
Sep 16, 20261.101.131.041.041.04-9.57%284,357,3752.12
Sep 15, 20261.301.331.151.151.15-9.45%522,920,1564.06
Sep 14, 20261.171.271.151.271.27+9.48%311,278,0942.43
Sep 11, 20261.061.161.041.161.16+9.43%220,803,5621.73
Sep 10, 20261.071.081.041.061.06-0.93%85,843,3360.67
Sep 09, 20261.071.081.061.071.07+0.94%59,633,7230.46
Sep 08, 20261.061.061.051.061.06+0.00%36,036,0470.27
Sep 07, 20261.051.061.041.061.06+0.95%38,144,5430.29
Sep 04, 20261.041.051.031.051.05+0.96%52,535,8520.38
Sep 03, 20261.061.061.041.041.04-1.89%72,709,4920.53
Sep 02, 20261.061.071.051.061.06+0.00%75,879,9770.55
Sep 01, 20261.071.091.061.061.06-0.93%89,999,9380.65
Aug 31, 20261.101.101.071.071.07-2.73%75,582,8120.54
Aug 28, 20261.071.131.061.101.10+3.77%140,044,5161.01
Aug 27, 20261.071.071.061.061.06-0.93%29,157,3030.21
Aug 26, 20261.061.091.061.071.07+0.94%171,250,9531.25
Aug 25, 20261.081.081.061.061.06-1.85%58,059,3400.43