Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 170.10
-18.90 (-10.00%)
Sep 15, 2026, 6:09 PM GMT+3
IST:BAHKM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 156.00 | 157.70 | 151.30 | 155.60 | 155.60 | -1.58% | 657,788 |
| Sep 2, 2026 | 161.00 | 163.70 | 145.50 | 158.10 | 158.10 | -2.17% | 2,165,926 |
| Sep 1, 2026 | 161.20 | 168.50 | 154.60 | 161.60 | 161.60 | 0.25% | 1,637,822 |
| Aug 31, 2026 | 158.00 | 164.00 | 152.10 | 161.20 | 161.20 | 1.07% | 1,895,892 |
| Aug 28, 2026 | 165.00 | 173.00 | 157.30 | 159.50 | 159.50 | 0.31% | 4,807,734 |
| Aug 27, 2026 | 150.50 | 159.00 | 145.70 | 159.00 | 159.00 | 9.96% | 3,517,362 |
| Aug 26, 2026 | 131.30 | 144.60 | 129.70 | 144.60 | 144.60 | 9.96% | 1,666,287 |
| Aug 25, 2026 | 129.40 | 138.10 | 125.50 | 131.50 | 131.50 | 2.81% | 1,935,241 |
| Aug 24, 2026 | 125.60 | 129.00 | 124.40 | 127.90 | 127.90 | 1.99% | 612,332 |
| Aug 21, 2026 | 125.50 | 126.80 | 122.10 | 125.40 | 125.40 | -0.08% | 502,596 |
| Aug 20, 2026 | 124.30 | 128.80 | 122.40 | 125.50 | 125.50 | 0.97% | 829,663 |
| Aug 19, 2026 | 122.70 | 126.60 | 121.50 | 124.30 | 124.30 | 1.72% | 484,785 |
| Aug 18, 2026 | 127.00 | 128.70 | 121.50 | 122.20 | 122.20 | -3.63% | 353,163 |
| Aug 17, 2026 | 122.40 | 129.90 | 121.00 | 126.80 | 126.80 | 4.88% | 1,109,901 |
| Aug 14, 2026 | 120.00 | 121.50 | 118.90 | 120.90 | 120.90 | 0.92% | 311,798 |
| Aug 13, 2026 | 120.50 | 121.90 | 118.60 | 119.80 | 119.80 | -0.58% | 193,880 |
| Aug 12, 2026 | 118.10 | 120.90 | 118.10 | 120.50 | 120.50 | 2.21% | 315,033 |
| Aug 11, 2026 | 120.60 | 122.00 | 116.60 | 117.90 | 117.90 | -3.28% | 485,223 |
| Aug 10, 2026 | 114.00 | 124.60 | 112.80 | 121.90 | 121.90 | 7.59% | 1,173,694 |
| Aug 7, 2026 | 117.10 | 117.50 | 112.70 | 113.30 | 113.30 | -2.41% | 444,589 |
| Aug 6, 2026 | 124.60 | 125.00 | 116.10 | 116.10 | 116.10 | -6.97% | 693,720 |
| Aug 5, 2026 | 123.30 | 126.40 | 120.20 | 124.80 | 124.80 | 1.22% | 539,598 |
| Aug 4, 2026 | 118.70 | 123.30 | 118.20 | 123.30 | 123.30 | 3.53% | 609,040 |
| Aug 3, 2026 | 121.40 | 124.30 | 116.50 | 119.10 | 119.10 | -1.98% | 610,015 |
| Jul 31, 2026 | 119.00 | 124.50 | 118.60 | 121.50 | 121.50 | 2.53% | 764,458 |
| Jul 30, 2026 | 118.70 | 121.30 | 116.70 | 118.50 | 118.50 | - | 357,200 |
| Jul 29, 2026 | 117.60 | 121.90 | 115.60 | 118.50 | 118.50 | 0.68% | 462,011 |
| Jul 28, 2026 | 117.20 | 119.40 | 116.00 | 117.70 | 117.70 | 0.51% | 212,951 |
| Jul 27, 2026 | 119.30 | 122.30 | 116.10 | 117.10 | 117.10 | -1.76% | 333,528 |
| Jul 24, 2026 | 118.20 | 122.00 | 117.40 | 119.20 | 119.20 | 1.45% | 362,744 |
| Jul 23, 2026 | 124.20 | 124.80 | 117.50 | 117.50 | 117.50 | -4.47% | 591,626 |
| Jul 22, 2026 | 118.50 | 126.30 | 117.40 | 123.00 | 123.00 | 4.95% | 1,203,705 |
| Jul 21, 2026 | 116.10 | 126.10 | 115.40 | 117.20 | 117.20 | 0.95% | 1,223,171 |
| Jul 20, 2026 | 116.00 | 121.20 | 112.60 | 116.10 | 116.10 | 0.43% | 247,151 |
| Jul 17, 2026 | 116.00 | 118.10 | 114.40 | 115.60 | 115.60 | -0.17% | 280,205 |
| Jul 16, 2026 | 119.80 | 119.80 | 115.80 | 115.80 | 115.80 | 0.26% | 408,991 |
| Jul 14, 2026 | 118.60 | 119.00 | 114.50 | 115.50 | 115.50 | -2.61% | 616,198 |
| Jul 13, 2026 | 133.10 | 136.00 | 118.60 | 118.60 | 118.60 | -9.95% | 1,063,188 |
| Jul 10, 2026 | 127.00 | 133.60 | 123.20 | 131.70 | 131.70 | 8.40% | 1,884,302 |
| Jul 9, 2026 | 110.50 | 121.50 | 110.30 | 121.50 | 121.50 | 9.95% | 622,742 |
| Jul 8, 2026 | 112.30 | 113.00 | 108.20 | 110.50 | 110.50 | -1.16% | 256,204 |
| Jul 7, 2026 | 117.00 | 117.50 | 111.80 | 111.80 | 111.80 | -4.44% | 267,271 |