Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey · Delayed Price · Currency is TRY 14.75
0.00 (0.00%)
At close: Sep 3, 2025
IST:BMSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 14.86 | 15.01 | 14.58 | 14.75 | - | - | 1,453,520 |
| Sep 2, 2025 | 15.56 | 15.90 | 14.33 | 14.75 | - | -4.78% | 3,558,152 |
| Sep 1, 2025 | 14.93 | 15.97 | 14.85 | 15.49 | - | 3.61% | 3,613,896 |
| Aug 29, 2025 | 14.95 | 15.33 | 14.85 | 14.95 | - | 0.67% | 2,150,223 |
| Aug 28, 2025 | 14.90 | 15.09 | 14.68 | 14.85 | - | 0.34% | 1,046,313 |
| Aug 27, 2025 | 15.16 | 15.35 | 14.79 | 14.80 | - | -1.86% | 1,859,965 |
| Aug 26, 2025 | 15.38 | 15.40 | 14.98 | 15.08 | - | -1.11% | 1,674,615 |
| Aug 25, 2025 | 15.30 | 15.67 | 15.22 | 15.25 | - | - | 3,384,321 |
| Aug 22, 2025 | 14.82 | 16.00 | 14.72 | 15.25 | - | 3.32% | 3,750,047 |
| Aug 21, 2025 | 14.94 | 14.94 | 14.54 | 14.76 | - | 0.82% | 2,174,960 |
| Aug 20, 2025 | 15.02 | 15.36 | 14.61 | 14.64 | - | -2.53% | 2,898,190 |
| Aug 19, 2025 | 14.26 | 15.34 | 14.09 | 15.02 | - | 5.40% | 4,659,616 |
| Aug 18, 2025 | 14.41 | 14.92 | 14.06 | 14.25 | - | -1.11% | 2,134,597 |
| Aug 15, 2025 | 14.42 | 15.09 | 14.12 | 14.41 | - | -1.91% | 2,338,625 |
| Aug 14, 2025 | 14.84 | 15.20 | 14.69 | 14.69 | - | -0.81% | 969,380 |
| Aug 13, 2025 | 14.76 | 15.37 | 14.76 | 14.81 | - | 0.34% | 1,707,790 |
| Aug 12, 2025 | 15.70 | 15.70 | 14.76 | 14.76 | - | -5.14% | 2,300,539 |
| Aug 11, 2025 | 16.15 | 16.19 | 15.52 | 15.56 | - | -3.89% | 2,963,275 |
| Aug 8, 2025 | 15.38 | 16.50 | 15.19 | 16.19 | - | 5.75% | 5,686,443 |
| Aug 7, 2025 | 15.45 | 15.80 | 15.24 | 15.31 | - | 0.46% | 3,911,709 |
| Aug 6, 2025 | 15.46 | 15.81 | 15.00 | 15.24 | - | -1.10% | 3,759,255 |
| Aug 5, 2025 | 16.20 | 16.30 | 15.30 | 15.41 | - | -0.64% | 8,496,315 |
| Aug 4, 2025 | 14.21 | 15.51 | 14.08 | 15.51 | - | 10.00% | 9,185,698 |
| Aug 1, 2025 | 14.03 | 14.20 | 13.84 | 14.10 | - | 0.50% | 3,746,974 |
| Jul 31, 2025 | 14.10 | 14.40 | 13.70 | 14.03 | - | 0.50% | 6,525,604 |
| Jul 30, 2025 | 13.21 | 14.37 | 13.21 | 13.96 | - | 6.08% | 10,347,932 |
| Jul 29, 2025 | 12.81 | 13.83 | 12.59 | 13.16 | - | -3.73% | 12,628,337 |
| Jul 28, 2025 | 13.67 | 14.19 | 13.67 | 13.67 | - | -9.95% | 4,652,789 |
| Jul 25, 2025 | 15.18 | 15.31 | 15.18 | 15.18 | - | -9.96% | 4,552,412 |
| Jul 24, 2025 | 18.73 | 18.99 | 16.86 | 16.86 | - | -9.98% | 3,915,313 |
| Jul 23, 2025 | 19.01 | 19.42 | 17.80 | 18.73 | - | -1.47% | 4,284,901 |
| Jul 22, 2025 | 18.56 | 19.50 | 18.00 | 19.01 | - | 2.42% | 2,848,340 |
| Jul 21, 2025 | 18.02 | 19.44 | 18.01 | 18.56 | - | 3.11% | 2,153,981 |
| Jul 18, 2025 | 18.00 | 18.21 | 17.84 | 18.00 | - | - | 1,569,794 |
| Jul 17, 2025 | 17.92 | 18.23 | 17.91 | 18.00 | - | 0.45% | 2,002,739 |
| Jul 16, 2025 | 18.10 | 18.45 | 17.70 | 17.92 | - | -0.99% | 786,043 |
| Jul 14, 2025 | 18.02 | 18.39 | 17.96 | 18.10 | - | 0.44% | 655,029 |
| Jul 11, 2025 | 17.84 | 18.50 | 17.71 | 18.02 | - | 1.75% | 791,110 |
| Jul 10, 2025 | 18.58 | 18.70 | 17.66 | 17.71 | - | -4.27% | 1,280,745 |
| Jul 9, 2025 | 17.74 | 18.74 | 17.60 | 18.50 | - | 3.93% | 3,897,611 |
| Jul 8, 2025 | 16.40 | 17.80 | 16.02 | 17.80 | - | 8.21% | 1,886,290 |
| Jul 7, 2025 | 15.98 | 16.64 | 15.78 | 16.45 | - | 2.94% | 628,024 |
| Jul 4, 2025 | 16.30 | 16.30 | 15.78 | 15.98 | - | -1.96% | 571,026 |
| Jul 3, 2025 | 16.63 | 16.73 | 16.11 | 16.30 | - | -1.98% | 453,586 |
| Jul 2, 2025 | 16.17 | 17.11 | 15.86 | 16.63 | - | 2.84% | 794,619 |
| Jul 1, 2025 | 16.22 | 16.25 | 15.77 | 16.17 | - | 0.06% | 744,160 |
| Jun 30, 2025 | 16.47 | 16.47 | 15.90 | 16.16 | - | -1.94% | 600,930 |
| Jun 27, 2025 | 16.59 | 16.67 | 15.50 | 16.48 | - | -0.66% | 843,773 |
| Jun 26, 2025 | 14.80 | 17.30 | 14.78 | 16.59 | - | 2.47% | 1,871,047 |
| Jun 25, 2025 | 17.30 | 17.30 | 16.19 | 16.19 | - | -7.27% | 1,760,134 |