Limak Dogu Anadolu Cimento Sanayi ve Ticaret Anonim Sirketi (IST:LMKDC)
Turkey
· Delayed Price · Currency is TRY 28.06
+0.12 (0.43%)
At close: Dec 5, 2025
IST:LMKDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.94 | 28.24 | 27.72 | 28.06 | 28.06 | 0.43% | 2,654,139 |
| Dec 4, 2025 | 28.90 | 29.04 | 27.84 | 27.94 | 27.94 | -3.12% | 2,909,457 |
| Dec 3, 2025 | 28.70 | 29.00 | 28.48 | 28.84 | 28.84 | - | 4,163,400 |
| Dec 2, 2025 | 27.48 | 28.84 | 27.48 | 28.84 | 28.84 | 1.12% | 8,532,223 |
| Dec 1, 2025 | 27.90 | 28.60 | 27.74 | 28.52 | 28.52 | 2.22% | 3,155,532 |
| Nov 28, 2025 | 27.70 | 27.94 | 27.52 | 27.90 | 27.90 | 0.72% | 2,036,771 |
| Nov 27, 2025 | 28.00 | 28.10 | 27.54 | 27.70 | 27.70 | -0.72% | 2,369,524 |
| Nov 26, 2025 | 28.06 | 28.36 | 27.48 | 27.90 | 27.90 | -0.43% | 3,671,200 |
| Nov 25, 2025 | 28.70 | 28.86 | 27.90 | 28.02 | 28.02 | -2.37% | 3,179,534 |
| Nov 24, 2025 | 28.62 | 29.18 | 28.32 | 28.70 | 28.70 | 0.28% | 4,165,971 |
| Nov 21, 2025 | 28.80 | 28.98 | 28.00 | 28.62 | 28.62 | -0.69% | 4,033,028 |
| Nov 20, 2025 | 28.72 | 29.22 | 28.62 | 28.82 | 28.82 | 0.49% | 3,415,886 |
| Nov 19, 2025 | 28.28 | 28.88 | 28.28 | 28.68 | 28.68 | 1.41% | 3,679,262 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.28 | 28.28 | 28.28 | -1.94% | 2,483,808 |
| Nov 17, 2025 | 28.00 | 29.02 | 27.74 | 28.84 | 28.84 | 4.04% | 3,865,763 |
| Nov 14, 2025 | 28.74 | 28.78 | 27.56 | 27.72 | 27.72 | -3.35% | 3,868,406 |
| Nov 13, 2025 | 28.20 | 29.02 | 28.20 | 28.68 | 28.68 | 1.49% | 4,538,571 |
| Nov 12, 2025 | 28.80 | 29.00 | 28.20 | 28.26 | 28.26 | -1.87% | 3,701,254 |
| Nov 11, 2025 | 28.50 | 28.98 | 27.32 | 28.80 | 28.80 | 1.19% | 8,030,531 |
| Nov 10, 2025 | 28.40 | 28.96 | 28.20 | 28.46 | 28.46 | 0.57% | 4,099,628 |
| Nov 7, 2025 | 28.76 | 28.98 | 28.10 | 28.30 | 28.30 | -1.60% | 4,671,591 |
| Nov 6, 2025 | 28.96 | 29.08 | 28.58 | 28.76 | 28.76 | -0.69% | 3,189,204 |
| Nov 5, 2025 | 29.16 | 29.80 | 28.50 | 28.96 | 28.96 | -0.69% | 5,551,096 |
| Nov 4, 2025 | 29.00 | 30.22 | 28.66 | 29.16 | 29.16 | 2.82% | 13,889,320 |
| Nov 3, 2025 | 28.18 | 28.92 | 27.82 | 28.36 | 28.36 | 1.00% | 12,621,140 |
| Oct 31, 2025 | 28.08 | 28.08 | 26.92 | 28.08 | 28.08 | 9.95% | 38,719,150 |
| Oct 30, 2025 | 25.40 | 25.64 | 25.26 | 25.54 | 25.54 | 2.16% | 3,946,425 |
| Oct 28, 2025 | 25.24 | 25.38 | 24.96 | 25.00 | 25.00 | -1.03% | 1,184,719 |
| Oct 27, 2025 | 25.56 | 25.90 | 25.02 | 25.26 | 25.26 | -0.63% | 5,094,381 |
| Oct 24, 2025 | 24.30 | 25.42 | 24.30 | 25.42 | 25.42 | 4.95% | 6,761,938 |
| Oct 23, 2025 | 24.28 | 24.44 | 24.08 | 24.22 | 24.22 | 0.08% | 3,751,049 |
| Oct 22, 2025 | 24.28 | 24.64 | 24.16 | 24.20 | 24.20 | 0.08% | 4,484,314 |
| Oct 21, 2025 | 24.12 | 24.50 | 23.84 | 24.18 | 24.18 | 0.17% | 6,499,805 |
| Oct 20, 2025 | 24.84 | 24.84 | 24.04 | 24.14 | 24.14 | -2.03% | 6,204,376 |
| Oct 17, 2025 | 24.96 | 25.04 | 24.26 | 24.64 | 24.64 | -1.28% | 2,635,138 |
| Oct 16, 2025 | 24.90 | 25.30 | 24.82 | 24.96 | 24.96 | 0.08% | 2,748,824 |
| Oct 15, 2025 | 24.66 | 25.08 | 24.58 | 24.94 | 24.94 | 1.22% | 4,058,305 |
| Oct 14, 2025 | 25.36 | 26.10 | 24.52 | 24.64 | 24.64 | -2.61% | 6,034,132 |
| Oct 13, 2025 | 25.58 | 25.66 | 25.30 | 25.30 | 25.30 | -2.39% | 2,299,076 |
| Oct 10, 2025 | 26.44 | 26.76 | 25.88 | 25.92 | 25.92 | -1.44% | 4,124,578 |
| Oct 9, 2025 | 25.82 | 26.42 | 25.56 | 26.30 | 26.30 | 2.90% | 4,495,301 |
| Oct 8, 2025 | 26.08 | 26.14 | 25.52 | 25.56 | 25.56 | -1.99% | 2,552,123 |
| Oct 7, 2025 | 25.52 | 26.08 | 25.46 | 26.08 | 26.08 | 2.19% | 2,164,023 |
| Oct 6, 2025 | 25.38 | 26.12 | 25.36 | 25.52 | 25.52 | 0.87% | 3,841,785 |
| Oct 3, 2025 | 26.22 | 26.28 | 25.30 | 25.30 | 25.30 | -3.21% | 3,530,266 |
| Oct 2, 2025 | 26.98 | 27.02 | 26.10 | 26.14 | 26.14 | -3.11% | 5,338,944 |
| Oct 1, 2025 | 27.00 | 27.10 | 26.46 | 26.98 | 26.98 | - | 3,613,741 |
| Sep 30, 2025 | 26.90 | 27.00 | 26.28 | 26.98 | 26.98 | 2.04% | 2,929,408 |
| Sep 29, 2025 | 26.66 | 27.66 | 26.44 | 26.44 | 26.44 | -0.53% | 4,524,891 |
| Sep 26, 2025 | 27.18 | 27.26 | 26.54 | 26.58 | 26.58 | -2.21% | 2,356,755 |