Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 112.90
+1.00 (0.89%)
Jun 26, 2026, 6:09 PM GMT+3
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 112.60 | 117.60 | 111.00 | 112.90 | 112.90 | 0.89% | 356,857 |
| Jun 25, 2026 | 114.80 | 114.90 | 111.30 | 111.90 | 111.90 | -0.36% | 240,587 |
| Jun 24, 2026 | 118.00 | 118.30 | 112.30 | 112.30 | 112.30 | -2.94% | 289,409 |
| Jun 23, 2026 | 117.30 | 118.00 | 115.20 | 115.70 | 115.70 | -1.78% | 157,324 |
| Jun 22, 2026 | 118.50 | 120.80 | 117.10 | 117.80 | 117.80 | -0.59% | 199,535 |
| Jun 19, 2026 | 121.80 | 122.30 | 118.40 | 118.50 | 118.50 | -2.87% | 254,786 |
| Jun 18, 2026 | 128.50 | 129.40 | 122.00 | 122.00 | 122.00 | -3.71% | 252,193 |
| Jun 17, 2026 | 133.00 | 133.00 | 125.60 | 126.70 | 126.70 | -2.16% | 315,710 |
| Jun 16, 2026 | 128.60 | 136.50 | 126.00 | 129.50 | 129.50 | 3.19% | 1,168,898 |
| Jun 15, 2026 | 114.60 | 125.50 | 112.50 | 125.50 | 125.50 | 9.99% | 547,472 |
| Jun 12, 2026 | 117.00 | 119.50 | 113.30 | 114.10 | 114.10 | -2.31% | 278,620 |
| Jun 11, 2026 | 114.00 | 117.90 | 113.60 | 116.80 | 116.80 | 2.46% | 286,376 |
| Jun 10, 2026 | 112.70 | 122.00 | 112.00 | 114.00 | 114.00 | 1.15% | 968,559 |
| Jun 9, 2026 | 117.20 | 118.30 | 111.70 | 112.70 | 112.70 | -3.68% | 371,142 |
| Jun 8, 2026 | 120.00 | 123.00 | 116.90 | 117.00 | 117.00 | -4.65% | 561,000 |
| Jun 5, 2026 | 127.70 | 129.80 | 120.00 | 122.70 | 122.70 | -3.92% | 493,506 |
| Jun 4, 2026 | 127.50 | 131.90 | 121.40 | 127.70 | 127.70 | 0.63% | 846,092 |
| Jun 3, 2026 | 117.80 | 130.00 | 116.20 | 126.90 | 126.90 | 5.40% | 1,506,644 |
| Jun 2, 2026 | 111.70 | 120.40 | 107.90 | 120.40 | 120.40 | 9.95% | 1,343,866 |
| Jun 1, 2026 | 108.50 | 111.70 | 108.50 | 109.50 | 109.50 | 1.86% | 352,196 |
| May 26, 2026 | 110.00 | 111.30 | 106.90 | 107.50 | 107.50 | -3.15% | 148,205 |
| May 25, 2026 | 109.50 | 114.40 | 107.80 | 111.00 | 111.00 | 1.83% | 407,116 |
| May 22, 2026 | 102.50 | 110.00 | 101.10 | 109.00 | 109.00 | 4.51% | 560,817 |
| May 21, 2026 | 114.00 | 115.30 | 104.30 | 104.30 | 104.30 | -7.94% | 293,438 |
| May 20, 2026 | 117.50 | 119.00 | 112.00 | 113.30 | 113.30 | -2.75% | 366,672 |
| May 18, 2026 | 120.80 | 123.60 | 115.10 | 116.50 | 116.50 | -2.84% | 432,436 |
| May 15, 2026 | 119.20 | 123.40 | 117.60 | 119.90 | 119.90 | 1.61% | 545,629 |
| May 14, 2026 | 117.20 | 120.90 | 115.00 | 118.00 | 118.00 | 1.20% | 742,311 |
| May 13, 2026 | 120.70 | 122.40 | 116.20 | 116.60 | 116.60 | -2.91% | 406,413 |
| May 12, 2026 | 120.40 | 123.90 | 118.90 | 120.10 | 120.10 | 0.92% | 720,881 |
| May 11, 2026 | 120.50 | 126.00 | 115.50 | 119.00 | 119.00 | -0.08% | 1,263,593 |
| May 8, 2026 | 122.80 | 125.00 | 116.90 | 119.10 | 119.10 | -2.85% | 656,400 |
| May 7, 2026 | 124.00 | 125.50 | 121.00 | 122.60 | 122.60 | -0.73% | 567,634 |
| May 6, 2026 | 124.80 | 131.80 | 123.40 | 123.50 | 123.50 | -0.72% | 1,189,712 |
| May 5, 2026 | 135.80 | 135.80 | 123.70 | 124.40 | 124.40 | -5.76% | 1,508,832 |
| May 4, 2026 | 120.20 | 132.00 | 120.20 | 132.00 | 132.00 | 10.00% | 1,203,210 |
| Apr 30, 2026 | 130.00 | 132.00 | 117.00 | 120.00 | 120.00 | -2.83% | 2,105,466 |
| Apr 29, 2026 | 114.50 | 123.50 | 113.00 | 123.50 | 123.50 | 9.97% | 807,176 |
| Apr 28, 2026 | 112.80 | 120.80 | 111.20 | 112.30 | 112.30 | -0.35% | 1,177,887 |
| Apr 27, 2026 | 114.30 | 118.80 | 112.10 | 112.70 | 112.70 | -1.23% | 792,138 |
| Apr 24, 2026 | 113.70 | 117.00 | 113.00 | 114.10 | 114.10 | 0.53% | 363,591 |
| Apr 22, 2026 | 116.80 | 119.90 | 113.30 | 113.50 | 113.50 | -1.73% | 438,278 |
| Apr 21, 2026 | 118.50 | 119.50 | 115.40 | 115.50 | 115.50 | -2.53% | 519,194 |
| Apr 20, 2026 | 121.70 | 123.60 | 115.70 | 118.50 | 118.50 | -2.55% | 504,258 |
| Apr 17, 2026 | 121.00 | 124.30 | 120.10 | 121.60 | 121.60 | -0.49% | 518,343 |
| Apr 16, 2026 | 126.50 | 126.80 | 120.60 | 122.20 | 122.20 | -3.25% | 541,410 |
| Apr 15, 2026 | 126.70 | 130.90 | 122.30 | 126.30 | 126.30 | 0.24% | 739,347 |
| Apr 14, 2026 | 133.20 | 136.90 | 124.60 | 126.00 | 126.00 | -5.26% | 800,759 |
| Apr 13, 2026 | 137.20 | 139.90 | 133.00 | 133.00 | 133.00 | -2.85% | 486,395 |
| Apr 10, 2026 | 137.80 | 141.80 | 134.50 | 136.90 | 136.90 | -1.65% | 687,226 |