Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey · Delayed Price · Currency is TRY 8.53
-0.16 (-1.84%)
At close: Nov 13, 2026
IST:BMSCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.80 | 8.85 | 8.53 | 8.53 | 8.53 | -1.84% | 994,229 |
| Nov 12, 2026 | 8.71 | 8.94 | 8.68 | 8.69 | 8.69 | -0.11% | 550,420 |
| Nov 11, 2026 | 8.95 | 9.05 | 8.70 | 8.70 | 8.70 | -2.79% | 622,155 |
| Nov 10, 2026 | 9.16 | 9.17 | 8.77 | 8.95 | 8.95 | -2.29% | 897,981 |
| Nov 9, 2026 | 9.25 | 9.41 | 9.05 | 9.16 | 9.16 | -0.54% | 1,838,708 |
| Nov 6, 2026 | 9.13 | 9.24 | 8.80 | 9.21 | 9.21 | 2.11% | 1,700,130 |
| Nov 5, 2026 | 8.56 | 9.12 | 8.56 | 9.02 | 9.02 | 5.37% | 1,756,309 |
| Nov 4, 2026 | 8.03 | 8.64 | 8.03 | 8.56 | 8.56 | 5.29% | 2,606,775 |
| Nov 3, 2026 | 8.14 | 8.34 | 7.95 | 8.13 | 8.13 | 2.26% | 925,117 |
| Nov 2, 2026 | 7.85 | 8.04 | 7.50 | 7.95 | 7.95 | - | 733,242 |
| Oct 30, 2026 | 8.32 | 8.32 | 7.88 | 7.95 | 7.95 | -4.45% | 512,642 |
| Oct 28, 2026 | 8.32 | 8.55 | 8.13 | 8.32 | 8.32 | 1.59% | 159,010 |
| Oct 27, 2026 | 8.18 | 8.25 | 8.00 | 8.19 | 8.19 | - | 486,146 |
| Oct 26, 2026 | 7.82 | 8.24 | 7.82 | 8.19 | 8.19 | 4.73% | 903,119 |
| Oct 23, 2026 | 8.20 | 8.35 | 7.39 | 7.82 | 7.82 | -4.63% | 1,041,845 |
| Oct 22, 2026 | 8.49 | 8.71 | 8.20 | 8.20 | 8.20 | -3.42% | 1,021,602 |
| Oct 21, 2026 | 8.63 | 8.78 | 8.37 | 8.49 | 8.49 | -1.62% | 1,522,815 |
| Oct 20, 2026 | 8.52 | 8.94 | 8.52 | 8.63 | 8.63 | -1.03% | 1,852,026 |
| Oct 19, 2026 | 8.90 | 9.11 | 8.61 | 8.72 | 8.72 | -2.79% | 1,279,450 |
| Oct 16, 2026 | 8.45 | 9.07 | 8.41 | 8.97 | 8.97 | 1.82% | 2,366,553 |
| Oct 15, 2026 | 8.86 | 9.10 | 8.60 | 8.81 | 8.81 | -1.56% | 1,383,064 |
| Oct 14, 2026 | 8.99 | 9.22 | 8.65 | 8.95 | 8.95 | -1.65% | 1,532,717 |
| Oct 13, 2026 | 8.84 | 9.44 | 8.66 | 9.10 | 9.10 | 3.88% | 4,015,968 |
| Oct 12, 2026 | 8.92 | 8.92 | 8.68 | 8.76 | 8.76 | -0.34% | 793,076 |
| Oct 9, 2026 | 8.96 | 9.01 | 8.78 | 8.79 | 8.79 | -1.01% | 725,636 |
| Oct 8, 2026 | 8.73 | 8.98 | 8.73 | 8.88 | 8.88 | 1.83% | 534,788 |
| Oct 7, 2026 | 9.06 | 9.24 | 8.51 | 8.72 | 8.72 | -3.75% | 773,200 |
| Oct 6, 2026 | 9.27 | 9.45 | 9.02 | 9.06 | 9.06 | -3.41% | 940,233 |
| Oct 5, 2026 | 9.36 | 9.86 | 9.35 | 9.38 | 9.38 | -2.09% | 762,770 |
| Oct 2, 2026 | 9.64 | 9.64 | 9.16 | 9.58 | 9.58 | 3.68% | 1,587,276 |
| Oct 1, 2026 | 8.40 | 9.24 | 8.40 | 9.24 | 9.24 | 10.00% | 1,683,526 |
| Sep 30, 2026 | 8.70 | 8.71 | 8.24 | 8.40 | 8.40 | -2.33% | 1,150,592 |
| Sep 29, 2026 | 8.36 | 8.81 | 8.28 | 8.60 | 8.60 | 2.99% | 2,113,462 |
| Sep 28, 2026 | 9.04 | 9.04 | 8.33 | 8.35 | 8.35 | -6.39% | 1,262,242 |
| Sep 25, 2026 | 8.82 | 9.07 | 8.78 | 8.92 | 8.92 | 1.36% | 812,753 |
| Sep 24, 2026 | 9.33 | 9.33 | 8.80 | 8.80 | 8.80 | -5.68% | 875,640 |
| Sep 23, 2026 | 9.05 | 9.33 | 8.82 | 9.33 | 9.33 | 3.09% | 1,173,238 |
| Sep 22, 2026 | 9.18 | 9.18 | 8.90 | 9.05 | 9.05 | -1.74% | 1,058,606 |
| Sep 21, 2026 | 9.76 | 9.76 | 8.92 | 9.21 | 9.21 | -3.96% | 1,582,172 |
| Sep 18, 2026 | 10.16 | 10.24 | 9.54 | 9.59 | 9.59 | -6.44% | 1,824,036 |
| Sep 17, 2026 | 11.18 | 11.18 | 10.07 | 10.25 | 10.25 | -8.32% | 4,077,496 |
| Sep 16, 2026 | 11.00 | 12.04 | 10.95 | 11.18 | 11.18 | 2.10% | 17,925,524 |
| Sep 15, 2026 | 11.06 | 11.56 | 10.73 | 10.95 | 10.95 | -0.99% | 3,112,964 |
| Sep 14, 2026 | 11.63 | 12.19 | 11.06 | 11.06 | 11.06 | -4.66% | 4,786,240 |
| Sep 11, 2026 | 12.00 | 12.20 | 11.20 | 11.60 | 11.60 | 3.76% | 9,368,019 |
| Sep 10, 2026 | 10.17 | 11.18 | 10.17 | 11.18 | 11.18 | 9.93% | 4,525,467 |
| Sep 9, 2026 | 10.54 | 10.54 | 10.16 | 10.17 | 10.17 | -2.59% | 802,433 |
| Sep 8, 2026 | 10.12 | 10.48 | 10.10 | 10.44 | 10.44 | 3.26% | 1,133,457 |
| Sep 7, 2026 | 10.04 | 10.27 | 9.90 | 10.11 | 10.11 | 0.70% | 962,475 |
| Sep 4, 2026 | 9.98 | 10.24 | 9.91 | 10.04 | 10.04 | 1.01% | 1,176,259 |