Bastas Baskent Cimento Sanayi ve Ticaret A.S. (IST:BASCM)
Turkey
· Delayed Price · Currency is TRY 14.44
+0.29 (2.05%)
At close: Dec 5, 2025
IST:BASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.46 | 14.46 | 14.44 | 14.44 | 14.44 | 2.05% | 44,558 |
| Dec 4, 2025 | 14.73 | 14.73 | 13.86 | 14.15 | 14.15 | 1.07% | 83,527 |
| Dec 3, 2025 | 14.10 | 14.10 | 13.94 | 14.00 | 14.00 | -2.64% | 78,874 |
| Dec 2, 2025 | 14.55 | 14.55 | 14.38 | 14.38 | 14.38 | -2.24% | 50,437 |
| Dec 1, 2025 | 14.44 | 14.71 | 14.44 | 14.71 | 14.71 | 1.87% | 80,931 |
| Nov 28, 2025 | 14.24 | 14.54 | 14.24 | 14.44 | 14.44 | 1.40% | 83,508 |
| Nov 27, 2025 | 14.10 | 14.24 | 14.00 | 14.24 | 14.24 | 0.64% | 104,900 |
| Nov 26, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | -1.46% | 37,708 |
| Nov 25, 2025 | 14.72 | 14.72 | 14.36 | 14.36 | 14.36 | -3.30% | 57,999 |
| Nov 24, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -3.26% | 101,108 |
| Nov 21, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -2.72% | 53,962 |
| Nov 20, 2025 | 15.81 | 15.81 | 15.78 | 15.78 | 15.78 | -0.19% | 67,783 |
| Nov 19, 2025 | 15.30 | 16.39 | 15.30 | 15.81 | 15.81 | 6.04% | 213,900 |
| Nov 18, 2025 | 15.20 | 15.20 | 14.83 | 14.91 | 14.91 | -3.37% | 73,810 |
| Nov 17, 2025 | 14.97 | 15.90 | 14.97 | 15.43 | 15.43 | 5.76% | 144,798 |
| Nov 14, 2025 | 13.10 | 14.90 | 13.10 | 14.59 | 14.59 | 7.36% | 150,015 |
| Nov 13, 2025 | 14.10 | 14.10 | 13.59 | 13.59 | 13.59 | -4.16% | 49,679 |
| Nov 12, 2025 | 14.20 | 14.20 | 14.18 | 14.18 | 14.18 | -0.91% | 37,061 |
| Nov 11, 2025 | 14.36 | 14.36 | 14.31 | 14.31 | 14.31 | -0.35% | 91,539 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.36 | 14.36 | 14.36 | -1.24% | 79,340 |
| Nov 7, 2025 | 14.81 | 14.81 | 14.50 | 14.54 | 14.54 | -1.96% | 64,827 |
| Nov 6, 2025 | 14.86 | 14.86 | 14.83 | 14.83 | 14.83 | -0.20% | 56,433 |
| Nov 5, 2025 | 14.88 | 14.88 | 14.86 | 14.86 | 14.86 | -0.20% | 111,383 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.89 | 14.89 | 14.89 | -0.73% | 68,746 |
| Nov 3, 2025 | 15.00 | 15.01 | 15.00 | 15.00 | 15.00 | - | 165,724 |
| Oct 31, 2025 | 15.00 | 15.00 | 14.97 | 15.00 | 15.00 | 0.33% | 68,909 |
| Oct 30, 2025 | 14.63 | 14.95 | 14.63 | 14.95 | 14.95 | -0.33% | 81,699 |
| Oct 28, 2025 | 14.86 | 15.00 | 14.86 | 15.00 | 15.00 | -1.32% | 25,358 |
| Oct 27, 2025 | 15.24 | 15.24 | 15.19 | 15.20 | 15.20 | -1.17% | 60,075 |
| Oct 24, 2025 | 14.60 | 15.40 | 14.60 | 15.38 | 15.38 | 6.07% | 82,272 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.36 | 14.50 | 14.50 | -4.61% | 117,772 |
| Oct 22, 2025 | 14.83 | 15.20 | 14.83 | 15.20 | 15.20 | -1.94% | 234,751 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 74,515 |
| Oct 20, 2025 | 15.53 | 15.60 | 15.50 | 15.60 | 15.60 | 0.26% | 86,586 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.56 | 15.56 | 15.56 | -3.95% | 143,399 |
| Oct 16, 2025 | 15.84 | 16.29 | 15.84 | 16.20 | 16.20 | 2.27% | 121,143 |
| Oct 15, 2025 | 16.34 | 16.34 | 15.55 | 15.84 | 15.84 | -2.40% | 77,333 |
| Oct 14, 2025 | 17.20 | 17.20 | 16.13 | 16.23 | 16.23 | -3.39% | 59,827 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.29 | 16.80 | 16.80 | -1.18% | 63,228 |
| Oct 10, 2025 | 17.21 | 17.21 | 16.76 | 17.00 | 17.00 | -3.41% | 55,437 |
| Oct 9, 2025 | 17.00 | 18.00 | 17.00 | 17.60 | 17.60 | 5.45% | 108,627 |
| Oct 8, 2025 | 16.25 | 16.69 | 16.25 | 16.69 | 16.69 | 2.83% | 207,138 |
| Oct 7, 2025 | 16.22 | 16.23 | 16.22 | 16.23 | 16.23 | 0.06% | 104,207 |
| Oct 6, 2025 | 16.32 | 16.34 | 16.10 | 16.22 | 16.22 | -3.45% | 97,609 |
| Oct 3, 2025 | 17.00 | 17.00 | 16.79 | 16.80 | 16.80 | -2.89% | 115,616 |
| Oct 2, 2025 | 16.01 | 17.55 | 16.01 | 17.30 | 17.30 | 8.40% | 167,502 |
| Oct 1, 2025 | 15.16 | 16.00 | 15.16 | 15.96 | 15.96 | 1.66% | 88,259 |
| Sep 30, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.26% | 115,968 |
| Sep 29, 2025 | 16.35 | 16.35 | 15.90 | 15.90 | 15.90 | -3.05% | 89,126 |
| Sep 26, 2025 | 16.59 | 16.59 | 16.40 | 16.40 | 16.40 | -0.91% | 65,450 |