Bastas Baskent Cimento Sanayi ve Ticaret A.S. (IST:BASCM)
Turkey · Delayed Price · Currency is TRY 17.90
-0.35 (-1.92%)
At close: Sep 17, 2025
IST:BASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 15.00 | 15.00 | 14.99 | 15.00 | 15.00 | -3.23% | 283,009 |
| Aug 14, 2025 | 16.12 | 16.12 | 15.50 | 15.50 | 15.50 | -7.07% | 145,017 |
| Aug 13, 2025 | 16.70 | 16.70 | 16.60 | 16.68 | 16.68 | 0.48% | 171,099 |
| Aug 12, 2025 | 16.64 | 16.64 | 16.60 | 16.60 | 16.60 | -0.24% | 197,495 |
| Aug 11, 2025 | 17.23 | 17.23 | 16.64 | 16.64 | 16.64 | -9.96% | 299,643 |
| Aug 8, 2025 | 18.98 | 18.98 | 18.48 | 18.48 | 18.48 | -2.79% | 212,076 |
| Aug 7, 2025 | 18.75 | 19.01 | 18.75 | 19.01 | 19.01 | 1.39% | 397,752 |
| Aug 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 9.97% | 540,082 |
| Aug 5, 2025 | 15.50 | 17.05 | 15.50 | 17.05 | 17.05 | 10.00% | 229,170 |
| Aug 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.15% | 239,180 |
| Aug 1, 2025 | 15.70 | 15.70 | 15.68 | 15.68 | 15.68 | -4.27% | 329,065 |
| Jul 31, 2025 | 16.64 | 16.64 | 16.38 | 16.38 | 16.38 | 1.24% | 519,544 |
| Jul 30, 2025 | 14.72 | 16.18 | 14.72 | 16.18 | 16.18 | 9.92% | 826,756 |
| Jul 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 9.93% | 333,634 |
| Jul 28, 2025 | 13.31 | 13.39 | 13.31 | 13.39 | 13.39 | 9.93% | 333,832 |
| Jul 25, 2025 | 12.55 | 12.55 | 12.02 | 12.18 | 12.18 | -2.95% | 76,331 |
| Jul 24, 2025 | 12.55 | 12.55 | 12.50 | 12.55 | 12.55 | -1.03% | 141,462 |
| Jul 23, 2025 | 12.72 | 12.88 | 12.68 | 12.68 | 12.68 | - | 216,276 |
| Jul 22, 2025 | 12.10 | 12.70 | 12.10 | 12.68 | 12.68 | 4.79% | 246,351 |
| Jul 21, 2025 | 11.35 | 12.11 | 11.35 | 12.10 | 12.10 | 6.61% | 126,168 |
| Jul 18, 2025 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | -0.87% | 154,917 |
| Jul 17, 2025 | 11.89 | 11.89 | 11.33 | 11.45 | 11.45 | -3.70% | 114,826 |
| Jul 16, 2025 | 12.05 | 12.05 | 11.89 | 11.89 | 11.89 | -0.42% | 130,940 |
| Jul 14, 2025 | 11.98 | 11.98 | 11.94 | 11.94 | 11.94 | 3.38% | 121,027 |
| Jul 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 150,018 |
| Jul 10, 2025 | 11.40 | 11.70 | 11.40 | 11.55 | 11.55 | 5.00% | 190,845 |