Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey · Delayed Price · Currency is TRY 26.72
+0.32 (1.21%)
At close: Dec 5, 2025
IST:BMSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.28 | 28.42 | 24.64 | 26.72 | 26.72 | 1.21% | 9,601,033 |
| Dec 4, 2025 | 25.00 | 27.40 | 24.42 | 26.40 | 26.40 | 5.94% | 9,933,043 |
| Dec 3, 2025 | 23.70 | 25.40 | 23.70 | 24.92 | 24.92 | 2.55% | 4,785,944 |
| Dec 2, 2025 | 24.40 | 25.10 | 23.68 | 24.30 | 24.30 | -0.41% | 5,964,075 |
| Dec 1, 2025 | 22.58 | 24.44 | 22.24 | 24.40 | 24.40 | 9.81% | 8,094,957 |
| Nov 28, 2025 | 21.86 | 23.08 | 21.68 | 22.22 | 22.22 | 0.91% | 5,523,836 |
| Nov 27, 2025 | 20.96 | 22.84 | 20.02 | 22.02 | 22.02 | 5.56% | 5,409,702 |
| Nov 26, 2025 | 20.48 | 21.20 | 20.20 | 20.86 | 20.86 | 1.86% | 1,877,734 |
| Nov 25, 2025 | 21.50 | 22.12 | 20.44 | 20.48 | 20.48 | -6.99% | 2,942,835 |
| Nov 24, 2025 | 22.00 | 23.98 | 21.40 | 22.02 | 22.02 | 1.01% | 11,415,960 |
| Nov 21, 2025 | 19.87 | 21.80 | 19.70 | 21.80 | 21.80 | 9.93% | 4,800,353 |
| Nov 20, 2025 | 19.50 | 20.20 | 19.50 | 19.83 | 19.83 | -0.35% | 1,015,960 |
| Nov 19, 2025 | 19.97 | 20.70 | 19.26 | 19.90 | 19.90 | -0.35% | 2,312,298 |
| Nov 18, 2025 | 20.72 | 21.04 | 19.94 | 19.97 | 19.97 | -2.87% | 1,860,566 |
| Nov 17, 2025 | 19.86 | 21.22 | 19.71 | 20.56 | 20.56 | 3.58% | 3,305,948 |
| Nov 14, 2025 | 19.90 | 20.76 | 19.26 | 19.85 | 19.85 | -0.25% | 1,963,312 |
| Nov 13, 2025 | 19.53 | 20.30 | 19.48 | 19.90 | 19.90 | 1.89% | 2,338,810 |
| Nov 12, 2025 | 20.36 | 20.60 | 19.45 | 19.53 | 19.53 | -4.36% | 1,564,307 |
| Nov 11, 2025 | 20.00 | 20.94 | 19.37 | 20.42 | 20.42 | 2.10% | 3,371,542 |
| Nov 10, 2025 | 20.40 | 20.96 | 19.40 | 20.00 | 20.00 | -1.96% | 2,468,668 |
| Nov 7, 2025 | 22.12 | 23.24 | 20.40 | 20.40 | 20.40 | -7.78% | 4,088,770 |
| Nov 6, 2025 | 20.84 | 22.64 | 20.84 | 22.12 | 22.12 | 6.24% | 4,365,370 |
| Nov 5, 2025 | 21.58 | 22.22 | 20.72 | 20.82 | 20.82 | -2.44% | 3,250,627 |
| Nov 4, 2025 | 22.48 | 22.66 | 21.22 | 21.34 | 21.34 | -4.30% | 3,951,853 |
| Nov 3, 2025 | 20.34 | 22.34 | 20.34 | 22.30 | 22.30 | 9.74% | 5,874,483 |
| Oct 31, 2025 | 19.00 | 20.70 | 18.97 | 20.32 | 20.32 | 7.46% | 4,460,142 |
| Oct 30, 2025 | 17.97 | 19.50 | 17.26 | 18.91 | 18.91 | 5.23% | 4,533,774 |
| Oct 28, 2025 | 19.42 | 19.42 | 17.54 | 17.97 | 17.97 | -6.50% | 2,791,333 |
| Oct 27, 2025 | 19.85 | 20.36 | 18.75 | 19.22 | 19.22 | -3.17% | 5,591,041 |
| Oct 24, 2025 | 18.57 | 19.85 | 18.20 | 19.85 | 19.85 | 9.97% | 8,954,408 |
| Oct 23, 2025 | 17.58 | 18.78 | 17.37 | 18.05 | 18.05 | 2.67% | 3,883,698 |
| Oct 22, 2025 | 16.82 | 17.73 | 16.72 | 17.58 | 17.58 | 4.64% | 3,908,515 |
| Oct 21, 2025 | 15.80 | 17.03 | 15.80 | 16.80 | 16.80 | 6.73% | 3,258,913 |
| Oct 20, 2025 | 16.49 | 16.75 | 15.74 | 15.74 | 15.74 | -4.55% | 1,579,812 |
| Oct 17, 2025 | 16.73 | 16.89 | 16.20 | 16.49 | 16.49 | -1.43% | 1,978,435 |
| Oct 16, 2025 | 16.64 | 17.06 | 16.22 | 16.73 | 16.73 | 0.24% | 2,966,981 |
| Oct 15, 2025 | 17.03 | 17.20 | 16.36 | 16.69 | 16.69 | -0.89% | 1,765,967 |
| Oct 14, 2025 | 17.07 | 17.48 | 16.22 | 16.84 | 16.84 | -0.24% | 3,615,584 |
| Oct 13, 2025 | 16.25 | 17.39 | 16.21 | 16.88 | 16.88 | 4.13% | 6,257,880 |
| Oct 10, 2025 | 15.70 | 16.80 | 15.42 | 16.21 | 16.21 | 3.25% | 3,921,163 |
| Oct 9, 2025 | 15.63 | 15.75 | 15.20 | 15.70 | 15.70 | 0.45% | 1,533,725 |
| Oct 8, 2025 | 15.81 | 15.95 | 15.39 | 15.63 | 15.63 | -0.89% | 1,769,897 |
| Oct 7, 2025 | 14.80 | 15.90 | 14.72 | 15.77 | 15.77 | 6.41% | 4,024,198 |
| Oct 6, 2025 | 15.15 | 15.46 | 14.72 | 14.82 | 14.82 | -1.79% | 1,699,110 |
| Oct 3, 2025 | 14.90 | 15.19 | 14.74 | 15.09 | 15.09 | 1.96% | 1,673,431 |
| Oct 2, 2025 | 14.71 | 15.18 | 14.67 | 14.80 | 14.80 | -0.27% | 1,335,174 |
| Oct 1, 2025 | 14.75 | 14.87 | 14.41 | 14.84 | 14.84 | 0.61% | 1,316,134 |
| Sep 30, 2025 | 14.20 | 15.07 | 14.06 | 14.75 | 14.75 | 4.76% | 2,406,060 |
| Sep 29, 2025 | 14.94 | 14.94 | 14.08 | 14.08 | 14.08 | -5.76% | 992,681 |
| Sep 26, 2025 | 15.01 | 15.18 | 14.88 | 14.94 | 14.94 | -0.40% | 1,901,799 |