Bastas Baskent Cimento Sanayi ve Ticaret A.S. (IST:BASCM)
Turkey · Delayed Price · Currency is TRY 14.50
-0.70 (-4.61%)
Last updated: Oct 23, 2025, 10:00 AM GMT+3
IST:BASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 14.60 | 15.40 | 14.60 | 15.38 | 15.38 | 6.07% | 82,272 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.36 | 14.50 | 14.50 | -4.61% | 117,772 |
| Oct 22, 2025 | 14.83 | 15.20 | 14.83 | 15.20 | 15.20 | -1.94% | 234,751 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 74,515 |
| Oct 20, 2025 | 15.53 | 15.60 | 15.50 | 15.60 | 15.60 | 0.26% | 86,586 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.56 | 15.56 | 15.56 | -3.95% | 143,399 |
| Oct 16, 2025 | 15.84 | 16.29 | 15.84 | 16.20 | 16.20 | 2.27% | 121,143 |
| Oct 15, 2025 | 16.34 | 16.34 | 15.55 | 15.84 | 15.84 | -2.40% | 77,333 |
| Oct 14, 2025 | 17.20 | 17.20 | 16.13 | 16.23 | 16.23 | -3.39% | 59,827 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.29 | 16.80 | 16.80 | -1.18% | 63,228 |
| Oct 10, 2025 | 17.21 | 17.21 | 16.76 | 17.00 | 17.00 | -3.41% | 55,437 |
| Oct 9, 2025 | 17.00 | 18.00 | 17.00 | 17.60 | 17.60 | 5.45% | 108,627 |
| Oct 8, 2025 | 16.25 | 16.69 | 16.25 | 16.69 | 16.69 | 2.83% | 207,138 |
| Oct 7, 2025 | 16.22 | 16.23 | 16.22 | 16.23 | 16.23 | 0.06% | 104,207 |
| Oct 6, 2025 | 16.32 | 16.34 | 16.10 | 16.22 | 16.22 | -3.45% | 97,609 |
| Oct 3, 2025 | 17.00 | 17.00 | 16.79 | 16.80 | 16.80 | -2.89% | 115,616 |
| Oct 2, 2025 | 16.01 | 17.55 | 16.01 | 17.30 | 17.30 | 8.40% | 167,502 |
| Oct 1, 2025 | 15.16 | 16.00 | 15.16 | 15.96 | 15.96 | 1.66% | 88,259 |
| Sep 30, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.26% | 115,968 |
| Sep 29, 2025 | 16.35 | 16.35 | 15.90 | 15.90 | 15.90 | -3.05% | 89,126 |
| Sep 26, 2025 | 16.59 | 16.59 | 16.40 | 16.40 | 16.40 | -0.91% | 65,450 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 0.18% | 72,144 |
| Sep 24, 2025 | 17.15 | 17.15 | 16.36 | 16.52 | 16.52 | -3.67% | 122,166 |
| Sep 23, 2025 | 17.69 | 17.69 | 17.15 | 17.15 | 17.15 | -2.83% | 111,162 |
| Sep 22, 2025 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | -1.62% | 233,120 |
| Sep 19, 2025 | 18.15 | 18.15 | 17.94 | 17.94 | 17.94 | -1.16% | 93,219 |
| Sep 18, 2025 | 18.40 | 18.40 | 18.15 | 18.15 | 18.15 | 1.40% | 126,263 |
| Sep 17, 2025 | 18.50 | 18.50 | 17.58 | 17.90 | 17.90 | -1.92% | 149,697 |
| Sep 16, 2025 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | -1.35% | 177,607 |
| Sep 15, 2025 | 17.77 | 18.50 | 17.77 | 18.50 | 18.50 | 2.78% | 170,826 |
| Sep 12, 2025 | 17.32 | 18.00 | 17.32 | 18.00 | 18.00 | -2.70% | 127,272 |
| Sep 11, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 100,007 |
| Sep 10, 2025 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | 1.06% | 151,961 |
| Sep 9, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 2.79% | 71,614 |
| Sep 8, 2025 | 18.40 | 18.40 | 17.11 | 18.29 | 18.29 | -2.87% | 109,688 |
| Sep 5, 2025 | 19.60 | 19.60 | 18.83 | 18.83 | 18.83 | -3.93% | 119,317 |
| Sep 4, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | 6.58% | 101,614 |
| Sep 3, 2025 | 18.40 | 18.40 | 18.39 | 18.39 | 18.39 | -4.22% | 132,876 |
| Sep 2, 2025 | 19.88 | 19.88 | 19.20 | 19.20 | 19.20 | -3.42% | 183,399 |
| Sep 1, 2025 | 18.50 | 19.88 | 18.50 | 19.88 | 19.88 | 8.46% | 190,738 |
| Aug 29, 2025 | 19.39 | 19.39 | 18.20 | 18.33 | 18.33 | -8.26% | 223,309 |
| Aug 28, 2025 | 20.08 | 20.08 | 19.98 | 19.98 | 19.98 | -0.50% | 131,205 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.08 | 20.08 | 20.08 | 3.51% | 355,782 |
| Aug 26, 2025 | 17.90 | 19.40 | 17.90 | 19.40 | 19.40 | 9.30% | 219,234 |
| Aug 25, 2025 | 18.24 | 18.24 | 17.75 | 17.75 | 17.75 | -2.69% | 126,726 |
| Aug 22, 2025 | 19.00 | 19.00 | 18.24 | 18.24 | 18.24 | -4.00% | 178,160 |
| Aug 21, 2025 | 19.21 | 19.21 | 19.00 | 19.00 | 19.00 | 8.76% | 299,424 |
| Aug 20, 2025 | 15.89 | 17.47 | 15.89 | 17.47 | 17.47 | 9.94% | 207,139 |
| Aug 19, 2025 | 15.44 | 15.89 | 15.44 | 15.89 | 15.89 | 3.18% | 466,051 |
| Aug 18, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 156,491 |