Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey
· Delayed Price · Currency is TRY 6.27
0.00 (0.00%)
At close: Dec 4, 2025
IST:BUCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.27 | 6.44 | 6.25 | 6.44 | 6.44 | 2.71% | 8,090,624 |
| Dec 4, 2025 | 6.29 | 6.30 | 6.24 | 6.27 | 6.27 | - | 3,012,022 |
| Dec 3, 2025 | 6.27 | 6.30 | 6.09 | 6.27 | 6.27 | - | 8,068,598 |
| Dec 2, 2025 | 6.27 | 6.31 | 6.23 | 6.27 | 6.27 | - | 5,679,487 |
| Dec 1, 2025 | 6.15 | 6.28 | 6.15 | 6.27 | 6.27 | 1.95% | 4,878,321 |
| Nov 28, 2025 | 6.16 | 6.20 | 6.13 | 6.15 | 6.15 | - | 3,446,801 |
| Nov 27, 2025 | 6.15 | 6.19 | 6.12 | 6.15 | 6.15 | 0.33% | 4,121,400 |
| Nov 26, 2025 | 6.08 | 6.14 | 6.06 | 6.13 | 6.13 | 1.16% | 5,046,814 |
| Nov 25, 2025 | 6.15 | 6.17 | 6.06 | 6.06 | 6.06 | -1.30% | 5,605,780 |
| Nov 24, 2025 | 6.16 | 6.19 | 6.14 | 6.14 | 6.14 | -0.65% | 3,718,486 |
| Nov 21, 2025 | 6.21 | 6.21 | 6.16 | 6.18 | 6.18 | -0.48% | 2,399,968 |
| Nov 20, 2025 | 6.25 | 6.27 | 6.19 | 6.21 | 6.21 | -0.32% | 4,467,705 |
| Nov 19, 2025 | 6.23 | 6.29 | 6.22 | 6.23 | 6.23 | 0.16% | 5,261,901 |
| Nov 18, 2025 | 6.31 | 6.32 | 6.21 | 6.22 | 6.22 | -1.43% | 5,021,318 |
| Nov 17, 2025 | 6.30 | 6.36 | 6.28 | 6.31 | 6.31 | 0.32% | 6,485,329 |
| Nov 14, 2025 | 6.33 | 6.37 | 6.25 | 6.29 | 6.29 | -1.26% | 1,670,274 |
| Nov 13, 2025 | 6.25 | 6.51 | 6.25 | 6.37 | 6.37 | 1.27% | 7,418,479 |
| Nov 12, 2025 | 6.17 | 6.32 | 6.13 | 6.29 | 6.29 | 2.28% | 5,392,784 |
| Nov 11, 2025 | 6.38 | 6.38 | 6.07 | 6.15 | 6.15 | -3.61% | 6,803,847 |
| Nov 10, 2025 | 6.46 | 6.49 | 6.38 | 6.38 | 6.38 | -1.09% | 3,374,304 |
| Nov 7, 2025 | 6.60 | 6.62 | 6.43 | 6.45 | 6.45 | -2.27% | 4,316,916 |
| Nov 6, 2025 | 6.61 | 6.64 | 6.56 | 6.60 | 6.60 | 0.30% | 3,018,493 |
| Nov 5, 2025 | 6.69 | 6.69 | 6.51 | 6.58 | 6.58 | -1.05% | 6,885,462 |
| Nov 4, 2025 | 7.22 | 7.22 | 6.63 | 6.65 | 6.65 | 1.22% | 18,865,910 |
| Nov 3, 2025 | 6.49 | 6.61 | 6.49 | 6.57 | 6.57 | 1.55% | 5,628,307 |
| Oct 31, 2025 | 6.43 | 6.50 | 6.39 | 6.47 | 6.47 | 0.78% | 5,909,626 |
| Oct 30, 2025 | 6.38 | 6.46 | 6.38 | 6.42 | 6.42 | 0.78% | 5,201,401 |
| Oct 28, 2025 | 6.44 | 6.46 | 6.36 | 6.37 | 6.37 | -0.31% | 3,111,357 |
| Oct 27, 2025 | 6.49 | 6.51 | 6.36 | 6.39 | 6.39 | -0.31% | 4,646,969 |
| Oct 24, 2025 | 6.21 | 6.41 | 6.20 | 6.41 | 6.41 | 3.39% | 11,587,150 |
| Oct 23, 2025 | 6.18 | 6.22 | 6.16 | 6.20 | 6.20 | 0.32% | 4,346,523 |
| Oct 22, 2025 | 6.15 | 6.23 | 6.15 | 6.18 | 6.18 | 0.65% | 6,256,020 |
| Oct 21, 2025 | 6.15 | 6.18 | 6.12 | 6.14 | 6.14 | -0.16% | 5,311,072 |
| Oct 20, 2025 | 6.12 | 6.17 | 6.03 | 6.15 | 6.15 | 0.65% | 3,823,658 |
| Oct 17, 2025 | 6.11 | 6.16 | 5.99 | 6.11 | 6.11 | -0.33% | 4,512,308 |
| Oct 16, 2025 | 6.13 | 6.18 | 6.10 | 6.13 | 6.13 | - | 4,580,893 |
| Oct 15, 2025 | 6.09 | 6.17 | 6.09 | 6.13 | 6.13 | 0.99% | 5,309,590 |
| Oct 14, 2025 | 6.23 | 6.27 | 6.07 | 6.07 | 6.07 | -2.57% | 5,024,835 |
| Oct 13, 2025 | 6.23 | 6.30 | 6.22 | 6.23 | 6.23 | -1.27% | 2,545,582 |
| Oct 10, 2025 | 6.30 | 6.35 | 6.28 | 6.31 | 6.31 | 0.32% | 3,606,690 |
| Oct 9, 2025 | 6.30 | 6.38 | 6.28 | 6.29 | 6.29 | 0.16% | 4,625,284 |
| Oct 8, 2025 | 6.29 | 6.35 | 6.27 | 6.28 | 6.28 | -0.16% | 5,243,885 |
| Oct 7, 2025 | 6.21 | 6.32 | 6.20 | 6.29 | 6.29 | 1.29% | 7,275,306 |
| Oct 6, 2025 | 6.28 | 6.30 | 6.21 | 6.21 | 6.21 | -0.64% | 7,529,729 |
| Oct 3, 2025 | 6.40 | 6.41 | 6.24 | 6.25 | 6.25 | -2.19% | 12,546,570 |
| Oct 2, 2025 | 6.39 | 6.45 | 6.35 | 6.39 | 6.39 | -3.18% | 13,191,740 |
| Oct 1, 2025 | 6.60 | 6.64 | 6.52 | 6.60 | 6.60 | - | 8,823,091 |
| Sep 30, 2025 | 6.62 | 6.66 | 6.54 | 6.60 | 6.60 | 0.30% | 6,787,803 |
| Sep 29, 2025 | 6.70 | 6.74 | 6.58 | 6.58 | 6.58 | -2.52% | 5,588,375 |
| Sep 26, 2025 | 6.83 | 6.86 | 6.72 | 6.75 | 6.75 | -1.32% | 4,435,432 |