Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey · Delayed Price · Currency is TRY 8.79
-0.09 (-1.01%)
At close: Oct 9, 2026
IST:BMSCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 10.46 | 10.55 | 9.94 | 9.94 | 9.94 | -4.97% | 1,566,452 |
| Sep 2, 2026 | 10.58 | 10.82 | 10.42 | 10.46 | 10.46 | -3.42% | 1,258,040 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.60 | 10.83 | 10.83 | -0.09% | 1,187,726 |
| Aug 31, 2026 | 11.45 | 11.46 | 10.84 | 10.84 | 10.84 | -5.41% | 1,852,712 |
| Aug 28, 2026 | 11.46 | 11.88 | 11.36 | 11.46 | 11.46 | 1.87% | 3,063,763 |
| Aug 27, 2026 | 11.56 | 11.70 | 11.23 | 11.25 | 11.25 | -2.68% | 1,529,869 |
| Aug 26, 2026 | 11.86 | 11.86 | 11.55 | 11.56 | 11.56 | -0.60% | 1,072,656 |
| Aug 25, 2026 | 12.08 | 12.14 | 11.63 | 11.63 | 11.63 | -3.24% | 1,265,261 |
| Aug 24, 2026 | 12.24 | 12.37 | 12.02 | 12.02 | 12.02 | -0.99% | 1,655,867 |
| Aug 21, 2026 | 12.12 | 12.28 | 12.08 | 12.14 | 12.14 | 0.08% | 1,281,168 |
| Aug 20, 2026 | 12.16 | 12.33 | 12.00 | 12.13 | 12.13 | -0.25% | 1,216,841 |
| Aug 19, 2026 | 12.11 | 12.27 | 11.91 | 12.16 | 12.16 | 0.41% | 1,462,220 |
| Aug 18, 2026 | 12.38 | 12.68 | 12.06 | 12.11 | 12.11 | -1.94% | 1,880,549 |
| Aug 17, 2026 | 12.15 | 12.76 | 11.98 | 12.35 | 12.35 | 2.75% | 2,546,261 |
| Aug 14, 2026 | 12.07 | 12.07 | 11.75 | 12.02 | 12.02 | 1.09% | 642,903 |
| Aug 13, 2026 | 11.86 | 12.11 | 11.75 | 11.89 | 11.89 | 0.34% | 986,369 |
| Aug 12, 2026 | 12.01 | 12.02 | 11.69 | 11.85 | 11.85 | 0.25% | 1,280,487 |
| Aug 11, 2026 | 12.19 | 12.19 | 11.80 | 11.82 | 11.82 | -1.83% | 1,079,553 |
| Aug 10, 2026 | 12.22 | 12.62 | 12.02 | 12.04 | 12.04 | -1.47% | 1,529,321 |
| Aug 7, 2026 | 12.10 | 12.35 | 11.99 | 12.22 | 12.22 | 2.26% | 975,978 |
| Aug 6, 2026 | 12.09 | 12.34 | 11.50 | 11.95 | 11.95 | -0.99% | 1,137,458 |
| Aug 5, 2026 | 12.20 | 12.39 | 12.07 | 12.07 | 12.07 | -1.23% | 737,114 |
| Aug 4, 2026 | 12.02 | 12.36 | 11.99 | 12.22 | 12.22 | 1.66% | 982,268 |
| Aug 3, 2026 | 12.42 | 12.56 | 12.02 | 12.02 | 12.02 | -3.22% | 566,560 |