Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 163.50
+6.60 (4.21%)
Nov 13, 2026, 6:09 PM GMT+3
IST:BAHKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 156.90 | 165.80 | 151.00 | 163.50 | 163.50 | 4.21% | 1,019,809 |
| Nov 12, 2026 | 145.50 | 158.10 | 145.40 | 156.90 | 156.90 | 7.84% | 601,062 |
| Nov 11, 2026 | 142.10 | 148.80 | 142.10 | 145.50 | 145.50 | 2.32% | 609,701 |
| Nov 10, 2026 | 138.60 | 143.40 | 138.30 | 142.20 | 142.20 | 2.82% | 715,542 |
| Nov 9, 2026 | 132.50 | 139.00 | 131.50 | 138.30 | 138.30 | 5.17% | 815,273 |
| Nov 6, 2026 | 129.50 | 133.00 | 129.10 | 131.50 | 131.50 | 1.54% | 489,801 |
| Nov 5, 2026 | 132.00 | 137.90 | 125.40 | 129.50 | 129.50 | -1.15% | 1,215,273 |
| Nov 4, 2026 | 136.50 | 143.70 | 131.00 | 131.00 | 131.00 | -3.39% | 1,432,964 |
| Nov 3, 2026 | 123.00 | 135.60 | 119.50 | 135.60 | 135.60 | 9.98% | 801,994 |
| Nov 2, 2026 | 136.00 | 136.00 | 122.40 | 123.30 | 123.30 | -9.34% | 1,136,986 |
| Oct 30, 2026 | 147.50 | 147.50 | 134.10 | 136.00 | 136.00 | -8.66% | 674,005 |
| Oct 28, 2026 | 150.60 | 151.90 | 147.00 | 148.90 | 148.90 | -0.07% | 135,457 |
| Oct 27, 2026 | 145.00 | 149.90 | 142.40 | 149.00 | 149.00 | 3.40% | 370,053 |
| Oct 26, 2026 | 137.50 | 146.90 | 137.50 | 144.10 | 144.10 | 5.72% | 505,950 |
| Oct 23, 2026 | 137.00 | 142.50 | 124.20 | 136.30 | 136.30 | -1.16% | 1,142,068 |
| Oct 22, 2026 | 142.70 | 145.80 | 132.90 | 137.90 | 137.90 | -3.36% | 481,151 |
| Oct 21, 2026 | 144.10 | 147.20 | 142.20 | 142.70 | 142.70 | -1.11% | 518,853 |
| Oct 20, 2026 | 142.20 | 147.00 | 142.20 | 144.30 | 144.30 | 1.62% | 397,093 |
| Oct 19, 2026 | 150.00 | 150.00 | 139.00 | 142.00 | 142.00 | -5.65% | 654,593 |
| Oct 16, 2026 | 157.00 | 158.20 | 141.30 | 150.50 | 150.50 | -4.14% | 727,185 |
| Oct 15, 2026 | 153.00 | 162.70 | 148.80 | 157.00 | 157.00 | 2.61% | 1,129,122 |
| Oct 14, 2026 | 151.00 | 158.80 | 151.00 | 153.00 | 153.00 | 1.32% | 1,764,813 |
| Oct 13, 2026 | 152.90 | 158.50 | 148.50 | 151.00 | 151.00 | -1.24% | 925,082 |
| Oct 12, 2026 | 145.50 | 155.50 | 142.50 | 152.90 | 152.90 | 4.65% | 2,380,989 |
| Oct 9, 2026 | 147.20 | 150.80 | 142.50 | 146.10 | 146.10 | -0.61% | 1,937,704 |
| Oct 8, 2026 | 157.00 | 163.50 | 147.00 | 147.00 | 147.00 | -9.98% | 2,483,915 |
| Oct 7, 2026 | 181.40 | 191.40 | 163.30 | 163.30 | 163.30 | -9.98% | 1,265,842 |
| Oct 6, 2026 | 172.50 | 189.00 | 164.00 | 181.40 | 181.40 | 5.28% | 2,123,461 |
| Oct 5, 2026 | 164.00 | 172.30 | 163.00 | 172.30 | 172.30 | 9.96% | 493,434 |
| Oct 2, 2026 | 140.00 | 156.70 | 133.00 | 156.70 | 156.70 | 9.96% | 799,936 |
| Oct 1, 2026 | 155.70 | 165.90 | 142.00 | 142.50 | 142.50 | -8.48% | 1,094,867 |
| Sep 30, 2026 | 170.90 | 170.90 | 155.70 | 155.70 | 155.70 | -9.95% | 872,792 |
| Sep 29, 2026 | 186.00 | 187.50 | 169.50 | 172.90 | 172.90 | -8.18% | 1,380,961 |
| Sep 28, 2026 | 185.00 | 192.60 | 178.80 | 188.30 | 188.30 | 2.67% | 1,154,308 |
| Sep 25, 2026 | 155.60 | 186.70 | 155.60 | 183.40 | 183.40 | 6.13% | 2,638,074 |
| Sep 24, 2026 | 189.00 | 195.00 | 172.80 | 172.80 | 172.80 | -10.00% | 656,937 |
| Sep 23, 2026 | 185.10 | 199.60 | 180.70 | 192.00 | 192.00 | 1.05% | 3,260,636 |
| Sep 22, 2026 | 186.80 | 198.00 | 180.70 | 190.00 | 190.00 | 1.77% | 1,616,740 |
| Sep 21, 2026 | 178.00 | 192.90 | 170.60 | 186.70 | 186.70 | 4.42% | 1,958,899 |
| Sep 18, 2026 | 170.10 | 180.30 | 164.10 | 178.80 | 178.80 | 5.18% | 2,158,601 |
| Sep 17, 2026 | 162.00 | 173.40 | 151.00 | 170.00 | 170.00 | 5.00% | 2,241,131 |
| Sep 16, 2026 | 160.00 | 166.30 | 153.10 | 161.90 | 161.90 | -4.82% | 3,095,225 |
| Sep 15, 2026 | 189.10 | 198.00 | 170.10 | 170.10 | 170.10 | -10.00% | 2,026,509 |
| Sep 14, 2026 | 183.70 | 202.00 | 178.10 | 189.00 | 189.00 | 2.89% | 2,883,796 |
| Sep 11, 2026 | 166.00 | 183.70 | 163.60 | 183.70 | 183.70 | 10.00% | 2,003,089 |
| Sep 10, 2026 | 154.20 | 169.60 | 154.20 | 167.00 | 167.00 | 8.30% | 2,991,326 |
| Sep 9, 2026 | 163.50 | 170.00 | 151.90 | 154.20 | 154.20 | -6.09% | 1,290,740 |
| Sep 8, 2026 | 168.70 | 175.70 | 164.00 | 164.20 | 164.20 | -2.67% | 1,943,585 |
| Sep 7, 2026 | 176.20 | 176.20 | 155.20 | 168.70 | 168.70 | -1.40% | 3,382,060 |
| Sep 4, 2026 | 155.70 | 171.10 | 155.70 | 171.10 | 171.10 | 9.96% | 1,029,331 |