Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 129.30
-4.30 (-3.22%)
At close: Mar 27, 2026
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 134.20 | 139.00 | 127.60 | 129.30 | 129.30 | -3.22% | 687,575 |
| Mar 26, 2026 | 143.10 | 147.20 | 133.20 | 133.60 | 133.60 | -8.37% | 701,063 |
| Mar 25, 2026 | 142.60 | 148.00 | 141.20 | 145.80 | 145.80 | 2.32% | 649,317 |
| Mar 24, 2026 | 146.00 | 148.50 | 140.10 | 142.50 | 142.50 | -2.20% | 547,379 |
| Mar 23, 2026 | 142.80 | 149.50 | 138.50 | 145.70 | 145.70 | 1.89% | 1,170,338 |
| Mar 19, 2026 | 144.30 | 151.90 | 143.00 | 143.00 | 143.00 | 3.10% | 1,016,316 |
| Mar 18, 2026 | 136.20 | 138.70 | 131.70 | 138.70 | 138.70 | 9.99% | 2,331,911 |
| Mar 17, 2026 | 114.70 | 126.10 | 113.10 | 126.10 | 126.10 | 9.94% | 622,477 |
| Mar 16, 2026 | 124.90 | 131.40 | 113.60 | 114.70 | 114.70 | -8.53% | 2,341,924 |
| Mar 13, 2026 | 124.00 | 133.50 | 124.00 | 125.40 | 125.40 | 3.29% | 5,180,839 |
| Mar 12, 2026 | 110.50 | 121.40 | 110.50 | 121.40 | 121.40 | 9.96% | 1,081,119 |
| Mar 11, 2026 | 114.40 | 115.10 | 109.70 | 110.40 | 110.40 | -3.75% | 611,308 |
| Mar 10, 2026 | 116.10 | 117.90 | 113.00 | 114.70 | 114.70 | 0.61% | 682,565 |
| Mar 9, 2026 | 114.30 | 117.10 | 110.40 | 114.00 | 114.00 | - | 853,952 |
| Mar 6, 2026 | 111.30 | 118.50 | 109.90 | 114.00 | 114.00 | 2.43% | 1,996,829 |
| Mar 5, 2026 | 118.90 | 129.30 | 109.00 | 111.30 | 111.30 | -5.36% | 2,408,402 |
| Mar 4, 2026 | 118.50 | 122.70 | 113.80 | 117.60 | 117.60 | 3.16% | 1,232,914 |
| Mar 3, 2026 | 113.60 | 120.90 | 112.30 | 114.00 | 114.00 | 0.88% | 1,033,101 |
| Mar 2, 2026 | 101.70 | 122.00 | 101.70 | 113.00 | 113.00 | - | 1,428,971 |
| Feb 27, 2026 | 113.60 | 115.10 | 110.00 | 113.00 | 113.00 | -1.22% | 574,340 |
| Feb 26, 2026 | 110.00 | 118.00 | 110.00 | 114.40 | 114.40 | 4.86% | 1,227,974 |
| Feb 25, 2026 | 111.20 | 118.00 | 109.10 | 109.10 | 109.10 | -3.88% | 940,790 |
| Feb 24, 2026 | 122.00 | 123.00 | 112.00 | 113.50 | 113.50 | -4.54% | 782,830 |
| Feb 23, 2026 | 116.00 | 127.00 | 116.00 | 118.90 | 118.90 | -1.25% | 631,848 |
| Feb 20, 2026 | 123.50 | 126.00 | 120.10 | 120.40 | 120.40 | -0.41% | 1,026,061 |
| Feb 19, 2026 | 126.30 | 127.00 | 120.10 | 120.90 | 120.90 | -4.28% | 646,423 |
| Feb 18, 2026 | 128.00 | 133.70 | 126.30 | 126.30 | 126.30 | -2.62% | 1,087,799 |
| Feb 17, 2026 | 137.70 | 139.00 | 127.20 | 129.70 | 129.70 | -5.95% | 1,740,668 |
| Feb 16, 2026 | 140.10 | 142.60 | 134.30 | 137.90 | 137.90 | -1.29% | 1,227,317 |
| Feb 13, 2026 | 134.00 | 143.50 | 131.50 | 139.70 | 139.70 | 4.64% | 1,488,412 |
| Feb 12, 2026 | 134.90 | 135.90 | 128.60 | 133.50 | 133.50 | 1.83% | 1,173,278 |
| Feb 11, 2026 | 133.90 | 141.40 | 131.00 | 131.10 | 131.10 | -1.65% | 2,014,097 |
| Feb 10, 2026 | 136.80 | 137.10 | 124.50 | 133.30 | 133.30 | -2.56% | 2,226,185 |
| Feb 9, 2026 | 129.00 | 140.00 | 127.50 | 136.80 | 136.80 | 6.05% | 2,121,066 |
| Feb 6, 2026 | 125.90 | 133.00 | 123.10 | 129.00 | 129.00 | 2.79% | 2,170,474 |
| Feb 5, 2026 | 118.60 | 125.90 | 113.00 | 125.50 | 125.50 | 5.73% | 3,403,348 |
| Feb 4, 2026 | 113.30 | 119.00 | 110.10 | 118.70 | 118.70 | 9.60% | 2,877,712 |
| Feb 3, 2026 | 98.60 | 108.30 | 98.40 | 108.30 | 108.30 | 9.95% | 1,278,794 |
| Feb 2, 2026 | 97.55 | 103.00 | 94.60 | 98.50 | 98.50 | 0.97% | 1,795,361 |
| Jan 30, 2026 | 93.60 | 100.40 | 93.10 | 97.55 | 97.55 | 4.22% | 1,788,265 |
| Jan 29, 2026 | 93.65 | 96.80 | 91.30 | 93.60 | 93.60 | -0.05% | 1,713,795 |
| Jan 28, 2026 | 96.80 | 97.20 | 92.10 | 93.65 | 93.65 | -3.25% | 2,391,163 |
| Jan 27, 2026 | 107.40 | 107.50 | 95.80 | 96.80 | 96.80 | -9.02% | 3,241,149 |
| Jan 26, 2026 | 108.10 | 110.00 | 104.70 | 106.40 | 106.40 | -1.12% | 1,695,105 |
| Jan 23, 2026 | 106.20 | 111.00 | 102.40 | 107.60 | 107.60 | 2.57% | 1,779,971 |
| Jan 22, 2026 | 104.90 | 107.50 | 101.10 | 104.90 | 104.90 | - | 1,755,557 |
| Jan 21, 2026 | 100.00 | 107.90 | 98.00 | 104.90 | 104.90 | 4.90% | 2,457,487 |
| Jan 20, 2026 | 97.30 | 101.40 | 92.45 | 100.00 | 100.00 | 2.77% | 3,455,391 |
| Jan 19, 2026 | 92.15 | 99.35 | 92.00 | 97.30 | 97.30 | 5.59% | 2,680,518 |
| Jan 16, 2026 | 92.65 | 93.50 | 89.00 | 92.15 | 92.15 | 1.82% | 1,824,916 |