Bahadir Kimya Sanayi ve Ticaret A.S. (IST:BAHKM)
Turkey · Delayed Price · Currency is TRY 126.90
+6.50 (5.40%)
Jun 3, 2026, 6:09 PM GMT+3
IST:BAHKM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 141.70 | 143.80 | 136.40 | 139.20 | 139.20 | -0.93% | 497,471 |
| Apr 8, 2026 | 142.00 | 144.70 | 138.50 | 140.50 | 140.50 | 1.08% | 587,026 |
| Apr 7, 2026 | 139.60 | 142.10 | 135.70 | 139.00 | 139.00 | -0.29% | 727,830 |
| Apr 6, 2026 | 139.10 | 143.00 | 137.50 | 139.40 | 139.40 | 0.43% | 466,042 |
| Apr 3, 2026 | 145.00 | 150.40 | 137.60 | 138.80 | 138.80 | -2.66% | 1,040,042 |
| Apr 2, 2026 | 148.40 | 149.60 | 137.10 | 142.60 | 142.60 | -0.14% | 1,702,686 |
| Apr 1, 2026 | 130.00 | 142.80 | 130.00 | 142.80 | 142.80 | 9.93% | 720,045 |
| Mar 31, 2026 | 132.00 | 134.20 | 127.80 | 129.90 | 129.90 | 0.08% | 563,819 |
| Mar 30, 2026 | 129.50 | 133.70 | 127.70 | 129.80 | 129.80 | 0.39% | 565,081 |
| 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 |