Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 55.30
+0.15 (0.27%)
Nov 7, 2025, 4:44 PM GMT+3
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 55.45 | 56.65 | 54.15 | 54.20 | 54.20 | -1.72% | 807,106 |
| Nov 6, 2025 | 55.00 | 56.70 | 54.35 | 55.15 | 55.15 | 1.01% | 1,145,437 |
| Nov 5, 2025 | 54.00 | 55.10 | 53.90 | 54.60 | 54.60 | 1.11% | 739,780 |
| Nov 4, 2025 | 55.75 | 56.80 | 53.20 | 54.00 | 54.00 | -4.42% | 2,192,548 |
| Nov 3, 2025 | 58.05 | 58.95 | 56.30 | 56.50 | 56.50 | -2.25% | 2,038,214 |
| Oct 31, 2025 | 56.20 | 58.20 | 54.80 | 57.80 | 57.80 | 2.85% | 2,518,863 |
| Oct 30, 2025 | 56.00 | 57.25 | 55.80 | 56.20 | 56.20 | -0.35% | 1,423,367 |
| Oct 28, 2025 | 56.80 | 57.80 | 56.15 | 56.40 | 56.40 | -0.18% | 497,045 |
| Oct 27, 2025 | 54.80 | 57.25 | 54.60 | 56.50 | 56.50 | 3.10% | 1,677,026 |
| Oct 24, 2025 | 55.55 | 56.65 | 54.80 | 54.80 | 54.80 | -1.17% | 1,363,188 |
| Oct 23, 2025 | 56.00 | 56.60 | 54.90 | 55.45 | 55.45 | -0.72% | 1,640,907 |
| Oct 22, 2025 | 58.55 | 58.55 | 55.20 | 55.85 | 55.85 | -2.10% | 1,310,062 |
| Oct 21, 2025 | 58.50 | 59.40 | 56.85 | 57.05 | 57.05 | -1.72% | 1,677,986 |
| Oct 20, 2025 | 56.25 | 59.00 | 56.25 | 58.05 | 58.05 | 3.48% | 1,538,818 |
| Oct 17, 2025 | 55.50 | 58.20 | 53.40 | 56.10 | 56.10 | 1.63% | 3,186,126 |
| Oct 16, 2025 | 58.00 | 60.15 | 54.95 | 55.20 | 55.20 | 0.45% | 4,304,639 |
| Oct 15, 2025 | 49.96 | 54.95 | 49.96 | 54.95 | 54.95 | 9.99% | 3,755,595 |
| Oct 14, 2025 | 51.70 | 52.45 | 49.88 | 49.96 | 49.96 | -2.99% | 861,372 |
| Oct 13, 2025 | 52.10 | 52.60 | 50.85 | 51.50 | 51.50 | -2.18% | 716,015 |
| Oct 10, 2025 | 50.50 | 52.90 | 49.96 | 52.65 | 52.65 | 4.05% | 1,079,277 |
| Oct 9, 2025 | 50.85 | 51.80 | 50.00 | 50.60 | 50.60 | -0.30% | 780,817 |
| Oct 8, 2025 | 51.40 | 51.75 | 50.30 | 50.75 | 50.75 | -0.29% | 866,010 |
| Oct 7, 2025 | 50.25 | 51.70 | 49.00 | 50.90 | 50.90 | 1.39% | 1,303,198 |
| Oct 6, 2025 | 50.00 | 52.05 | 49.80 | 50.20 | 50.20 | 0.56% | 1,673,748 |
| Oct 3, 2025 | 50.30 | 50.85 | 49.76 | 49.92 | 49.92 | -0.36% | 1,011,480 |
| Oct 2, 2025 | 50.25 | 51.40 | 50.05 | 50.10 | 50.10 | -0.20% | 527,228 |
| Oct 1, 2025 | 49.38 | 52.30 | 49.38 | 50.20 | 50.20 | 1.83% | 868,517 |
| Sep 30, 2025 | 50.15 | 52.50 | 49.30 | 49.30 | 49.30 | -1.50% | 867,756 |
| Sep 29, 2025 | 52.45 | 52.45 | 50.05 | 50.05 | 50.05 | -4.67% | 1,289,983 |
| Sep 26, 2025 | 52.30 | 53.90 | 51.75 | 52.50 | 52.50 | 0.38% | 880,890 |
| Sep 25, 2025 | 54.00 | 54.35 | 52.15 | 52.30 | 52.30 | -3.15% | 779,546 |
| Sep 24, 2025 | 53.40 | 57.45 | 52.80 | 54.00 | 54.00 | 1.22% | 2,920,013 |
| Sep 23, 2025 | 55.30 | 56.00 | 53.20 | 53.35 | 53.35 | -3.53% | 1,133,842 |
| Sep 22, 2025 | 56.40 | 58.25 | 55.25 | 55.30 | 55.30 | -1.34% | 2,538,062 |
| Sep 19, 2025 | 51.80 | 56.70 | 51.35 | 56.05 | 56.05 | 8.62% | 4,131,739 |
| Sep 18, 2025 | 53.65 | 53.65 | 51.60 | 51.60 | 51.60 | -2.09% | 659,723 |
| Sep 17, 2025 | 53.65 | 55.55 | 52.50 | 52.70 | 52.70 | -1.59% | 868,753 |
| Sep 16, 2025 | 52.95 | 55.00 | 52.90 | 53.55 | 53.55 | 1.13% | 578,833 |
| Sep 15, 2025 | 49.50 | 53.70 | 48.46 | 52.95 | 52.95 | 6.97% | 949,884 |
| Sep 12, 2025 | 52.60 | 52.65 | 47.68 | 49.50 | 49.50 | -4.44% | 1,250,342 |
| Sep 11, 2025 | 56.00 | 58.00 | 51.30 | 51.80 | 51.80 | -8.56% | 1,693,607 |
| Sep 10, 2025 | 60.15 | 60.70 | 56.60 | 56.65 | 56.65 | -5.58% | 811,127 |
| Sep 9, 2025 | 55.80 | 60.70 | 55.80 | 60.00 | 60.00 | 7.24% | 1,455,782 |
| Sep 8, 2025 | 56.40 | 57.25 | 55.00 | 55.95 | 55.95 | -1.41% | 603,714 |
| Sep 5, 2025 | 58.70 | 58.70 | 56.70 | 56.75 | 56.75 | -2.66% | 457,743 |
| Sep 4, 2025 | 58.55 | 60.00 | 57.85 | 58.30 | 58.30 | -1.19% | 715,427 |
| Sep 3, 2025 | 58.30 | 59.35 | 57.60 | 59.00 | 59.00 | 1.20% | 580,539 |
| Sep 2, 2025 | 58.50 | 60.50 | 56.50 | 58.30 | 58.30 | 0.60% | 1,528,088 |
| Sep 1, 2025 | 57.00 | 60.05 | 55.85 | 57.95 | 57.95 | 2.93% | 1,140,529 |
| Aug 29, 2025 | 55.00 | 59.15 | 55.00 | 56.30 | 56.30 | 0.81% | 1,278,533 |