Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 50.65
-0.25 (-0.49%)
Oct 8, 2025, 5:45 PM GMT+3
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 59.30 | 59.40 | 55.30 | 55.85 | 55.85 | -5.82% | 1,561,657 |
| Aug 27, 2025 | 61.50 | 62.35 | 58.45 | 59.30 | 59.30 | -2.79% | 1,060,423 |
| Aug 26, 2025 | 62.25 | 64.00 | 60.50 | 61.00 | 61.00 | -2.01% | 976,124 |
| Aug 25, 2025 | 62.50 | 63.40 | 61.30 | 62.25 | 62.25 | 0.32% | 1,194,602 |
| Aug 22, 2025 | 66.65 | 67.00 | 61.15 | 62.05 | 62.05 | -5.77% | 3,927,540 |
| Aug 21, 2025 | 61.90 | 68.00 | 61.85 | 65.85 | 65.85 | 5.95% | 2,235,191 |
| Aug 20, 2025 | 66.80 | 67.85 | 62.15 | 62.15 | 62.15 | -6.12% | 1,820,277 |
| Aug 19, 2025 | 65.20 | 67.90 | 64.80 | 66.20 | 66.20 | 0.99% | 1,260,355 |
| Aug 18, 2025 | 66.40 | 69.20 | 63.55 | 65.55 | 65.55 | 0.15% | 3,571,623 |
| Aug 15, 2025 | 59.20 | 65.45 | 58.65 | 65.45 | 65.45 | 10.00% | 3,230,440 |
| Aug 14, 2025 | 57.80 | 60.10 | 57.10 | 59.50 | 59.50 | 3.30% | 1,736,324 |
| Aug 13, 2025 | 56.50 | 59.00 | 55.95 | 57.60 | 57.60 | 1.95% | 1,589,786 |
| Aug 12, 2025 | 55.70 | 56.50 | 54.20 | 56.50 | 56.50 | -0.18% | 1,078,020 |
| Aug 11, 2025 | 56.65 | 57.15 | 55.50 | 56.60 | 56.60 | 0.98% | 1,191,131 |
| Aug 8, 2025 | 58.00 | 58.30 | 56.05 | 56.05 | 56.05 | -3.20% | 911,594 |
| Aug 7, 2025 | 55.00 | 59.20 | 54.80 | 57.90 | 57.90 | 5.66% | 2,217,161 |
| Aug 6, 2025 | 55.50 | 55.65 | 54.25 | 54.80 | 54.80 | -0.81% | 720,027 |
| Aug 5, 2025 | 56.00 | 56.25 | 54.95 | 55.25 | 55.25 | -1.69% | 916,011 |
| Aug 4, 2025 | 53.60 | 57.40 | 53.30 | 56.20 | 56.20 | 5.34% | 1,628,171 |
| Aug 1, 2025 | 55.25 | 55.50 | 53.00 | 53.35 | 53.35 | -3.09% | 960,384 |
| Jul 31, 2025 | 56.15 | 56.55 | 54.25 | 55.05 | 55.05 | -1.96% | 1,016,463 |