Skip to main content
logo
Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey flag Turkey · Delayed Price · Currency is TRY
16.69
-0.58 (-3.36%)
At close: Jun 3, 2026

IST:BMSCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202617.3217.4017.0917.2717.270.70%1,108,047
Jun 1, 202617.3117.6817.0017.1517.15-0.64%1,697,729
May 26, 202617.4117.4817.1517.2617.260.23%457,778
May 25, 202617.0017.4117.0017.2217.222.14%897,629
May 22, 202615.9917.1215.9916.8616.864.20%1,611,406
May 21, 202617.3917.6416.1816.1816.18-6.15%1,492,095
May 20, 202617.8517.9217.1617.2417.24-3.79%2,476,217
May 18, 202617.5218.5217.5217.9217.92-0.44%2,235,243
May 15, 202618.4618.4617.7618.0018.00-2.44%1,873,779
May 14, 202618.6218.7418.4018.4518.45-0.91%1,913,134
May 13, 202618.9018.9917.9818.6218.62-1.48%3,658,299
May 12, 202619.8220.0218.6418.9018.90-4.55%3,691,287
May 11, 202618.9020.2818.9019.8019.805.26%8,302,039
May 8, 202618.4418.8918.2018.8118.810.64%3,943,724
May 7, 202618.9219.2118.5418.6918.69-1.22%3,888,898
May 6, 202618.1919.1018.1918.9218.924.65%5,456,386
May 5, 202618.4518.9718.0718.0818.08-1.31%3,158,732
May 4, 202618.5519.0318.2118.3218.321.05%3,427,008
Apr 30, 202618.1318.4517.9018.1318.13-2,159,630
Apr 29, 202617.9718.5717.8618.1318.131.80%3,431,855
Apr 28, 202618.2518.5017.8017.8117.81-2.41%2,379,398
Apr 27, 202618.2218.9617.9118.2518.25-1.14%4,850,554
Apr 24, 202618.8019.5918.0118.4618.46-1.55%7,065,686
Apr 22, 202618.8019.6818.3518.7518.751.41%11,610,890
Apr 21, 202617.1918.8517.1918.4918.497.88%17,413,320
Apr 20, 202616.7217.5616.5017.1417.142.57%3,909,914
Apr 17, 202616.2516.7116.0916.7116.712.96%1,614,946
Apr 16, 202616.7016.7816.0216.2316.23-2.35%1,598,601
Apr 15, 202616.2916.6316.2816.6216.622.03%1,345,839
Apr 14, 202616.1416.6615.9416.2916.292.52%2,312,966
Apr 13, 202616.2916.3015.8515.8915.89-2.46%1,628,082
Apr 10, 202616.3016.4216.1416.2916.290.62%1,851,612
Apr 9, 202616.2216.4516.1916.1916.19-1.22%1,805,069
Apr 8, 202616.6816.8016.3316.3916.391.24%2,350,893
Apr 7, 202616.7216.8816.1416.1916.19-3.17%1,611,686
Apr 6, 202616.6516.8716.5516.7216.720.42%1,128,939
Apr 3, 202616.7516.9116.6116.6516.65-0.83%1,072,137
Apr 2, 202617.1317.1316.6716.7916.79-2.16%1,776,032
Apr 1, 202617.3817.3817.1117.1617.160.94%1,074,916
Mar 31, 202617.0417.3817.0017.0017.00-0.41%1,307,344
Mar 30, 202617.5417.8817.0717.0717.07-2.46%2,174,598
Mar 27, 202617.0518.1016.8817.5017.502.88%3,827,854
Mar 26, 202616.8617.5516.5817.0117.010.83%3,262,969
Mar 25, 202617.0817.3516.7616.8716.87-1.35%1,856,301
Mar 24, 202617.5918.0017.0217.1017.10-2.79%1,568,010
Mar 23, 202617.8618.0517.0317.5917.59-0.90%1,834,552
Mar 19, 202617.9317.9917.7517.7517.75-1.00%437,181
Mar 18, 202618.1118.4517.7517.9317.93-2.55%1,197,671
Mar 17, 202618.7518.9418.4018.4018.40-1.87%1,223,061
Mar 16, 202618.8219.3518.5418.7518.75-0.37%2,865,259