Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey · Delayed Price · Currency is TRY 20.40
-1.72 (-7.78%)
At close: Nov 7, 2025
IST:BMSCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 14.47 | 15.10 | 14.38 | 15.00 | 15.00 | 3.81% | 2,140,943 |
| Sep 24, 2025 | 15.09 | 15.09 | 14.42 | 14.45 | 14.45 | -3.02% | 1,929,724 |
| Sep 23, 2025 | 15.47 | 15.72 | 14.74 | 14.90 | 14.90 | -3.81% | 2,206,105 |
| Sep 22, 2025 | 15.27 | 15.76 | 15.25 | 15.49 | 15.49 | 3.27% | 2,177,278 |
| Sep 19, 2025 | 14.78 | 15.25 | 14.69 | 15.00 | 15.00 | 1.08% | 1,999,560 |
| Sep 18, 2025 | 14.18 | 14.91 | 14.09 | 14.84 | 14.84 | 5.02% | 2,852,254 |
| Sep 17, 2025 | 14.11 | 14.47 | 13.93 | 14.13 | 14.13 | 0.93% | 2,298,523 |
| Sep 16, 2025 | 13.99 | 14.20 | 13.85 | 14.00 | 14.00 | 0.57% | 1,511,232 |
| Sep 15, 2025 | 13.17 | 13.99 | 13.13 | 13.92 | 13.92 | 5.94% | 1,604,771 |
| Sep 12, 2025 | 13.30 | 13.32 | 13.01 | 13.14 | 13.14 | -1.20% | 1,071,456 |
| Sep 11, 2025 | 13.72 | 13.95 | 13.30 | 13.30 | 13.30 | -3.06% | 1,153,288 |
| Sep 10, 2025 | 13.94 | 13.94 | 13.62 | 13.72 | 13.72 | -0.58% | 1,057,636 |
| Sep 9, 2025 | 14.00 | 14.22 | 13.76 | 13.80 | 13.80 | -1.15% | 1,193,604 |
| Sep 8, 2025 | 14.10 | 14.30 | 13.89 | 13.96 | 13.96 | -2.38% | 1,441,220 |
| Sep 5, 2025 | 14.41 | 14.55 | 14.11 | 14.30 | 14.30 | -1.11% | 1,547,195 |
| Sep 4, 2025 | 14.85 | 14.92 | 14.38 | 14.46 | 14.46 | -1.97% | 2,350,218 |
| Sep 3, 2025 | 14.86 | 15.01 | 14.58 | 14.75 | 14.75 | - | 1,453,520 |
| Sep 2, 2025 | 15.56 | 15.90 | 14.33 | 14.75 | 14.75 | -4.78% | 3,558,152 |
| Sep 1, 2025 | 14.93 | 15.97 | 14.85 | 15.49 | 15.49 | 3.61% | 3,613,896 |
| Aug 29, 2025 | 14.95 | 15.33 | 14.85 | 14.95 | 14.95 | 0.67% | 2,150,223 |