Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 13.97
-0.24 (-1.69%)
Last updated: Oct 7, 2025, 12:55 PM GMT+3
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.97 | 13.97 | 13.08 | 13.47 | 13.47 | -5.21% | 357,853 |
| Oct 6, 2025 | 15.00 | 15.35 | 13.80 | 14.21 | 14.21 | 0.42% | 479,761 |
| Oct 3, 2025 | 13.60 | 14.15 | 13.60 | 14.15 | 14.15 | 4.97% | 188,392 |
| Oct 2, 2025 | 13.05 | 14.00 | 13.05 | 13.48 | 13.48 | 3.45% | 500,268 |
| Oct 1, 2025 | 11.85 | 13.03 | 11.85 | 13.03 | 13.03 | 9.96% | 218,389 |
| Sep 30, 2025 | 11.94 | 11.94 | 11.81 | 11.85 | 11.85 | -0.84% | 185,074 |
| Sep 29, 2025 | 12.40 | 12.40 | 11.95 | 11.95 | 11.95 | -4.40% | 212,148 |
| Sep 26, 2025 | 13.26 | 13.26 | 12.35 | 12.50 | 12.50 | -4.94% | 339,156 |
| Sep 25, 2025 | 13.98 | 13.98 | 13.12 | 13.15 | 13.15 | -7.72% | 264,246 |
| Sep 24, 2025 | 14.85 | 14.85 | 14.25 | 14.25 | 14.25 | -1.72% | 299,426 |
| Sep 23, 2025 | 13.95 | 14.98 | 13.95 | 14.50 | 14.50 | 5.15% | 327,108 |
| Sep 22, 2025 | 13.16 | 13.79 | 13.16 | 13.79 | 13.79 | 7.57% | 304,413 |
| Sep 19, 2025 | 13.23 | 13.23 | 12.74 | 12.82 | 12.82 | -7.77% | 781,272 |
| Sep 18, 2025 | 14.45 | 14.45 | 13.90 | 13.90 | 13.90 | -6.40% | 528,887 |
| Sep 17, 2025 | 16.48 | 16.48 | 14.85 | 14.85 | 14.85 | -9.95% | 557,166 |
| Sep 16, 2025 | 17.32 | 17.32 | 16.49 | 16.49 | 16.49 | -3.57% | 215,298 |
| Sep 15, 2025 | 17.90 | 17.90 | 17.10 | 17.10 | 17.10 | 2.70% | 369,439 |
| Sep 12, 2025 | 16.81 | 17.80 | 16.65 | 16.65 | 16.65 | 1.09% | 328,944 |
| Sep 11, 2025 | 18.15 | 18.15 | 16.47 | 16.47 | 16.47 | -9.95% | 719,058 |
| Sep 10, 2025 | 18.55 | 18.55 | 18.29 | 18.29 | 18.29 | -1.40% | 1,103,174 |
| Sep 9, 2025 | 18.88 | 18.88 | 18.55 | 18.55 | 18.55 | 8.04% | 345,003 |
| Sep 8, 2025 | 16.10 | 17.17 | 16.10 | 17.17 | 17.17 | 7.31% | 254,406 |
| Sep 5, 2025 | 15.68 | 16.50 | 15.68 | 16.00 | 16.00 | 2.56% | 248,267 |
| Sep 4, 2025 | 16.90 | 16.90 | 15.60 | 15.60 | 15.60 | -9.25% | 698,916 |
| Sep 3, 2025 | 16.68 | 17.19 | 16.68 | 17.19 | 17.19 | -7.23% | 1,131,253 |
| Sep 2, 2025 | 19.10 | 19.10 | 18.53 | 18.53 | 18.53 | 0.43% | 692,212 |
| Sep 1, 2025 | 16.88 | 18.45 | 16.88 | 18.45 | 18.45 | 9.50% | 764,125 |
| Aug 29, 2025 | 16.98 | 16.98 | 16.80 | 16.85 | 16.85 | 7.12% | 869,331 |
| Aug 28, 2025 | 14.60 | 15.73 | 14.60 | 15.73 | 15.73 | 10.00% | 548,137 |
| Aug 27, 2025 | 15.48 | 15.48 | 14.26 | 14.30 | 14.30 | -9.72% | 388,598 |
| Aug 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 10.00% | 1,446,321 |
| Aug 25, 2025 | 13.10 | 14.40 | 13.10 | 14.40 | 14.40 | 9.92% | 880,789 |
| Aug 22, 2025 | 14.30 | 14.30 | 13.10 | 13.10 | 13.10 | 0.77% | 520,636 |
| Aug 21, 2025 | 12.67 | 13.01 | 12.67 | 13.00 | 13.00 | 2.60% | 446,909 |
| Aug 20, 2025 | 11.68 | 12.67 | 11.68 | 12.67 | 12.67 | 9.98% | 498,155 |
| Aug 19, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -10.00% | 791,720 |
| Aug 18, 2025 | 14.20 | 14.20 | 12.80 | 12.80 | 12.80 | -9.99% | 486,794 |
| Aug 15, 2025 | 13.90 | 14.22 | 13.90 | 14.22 | 14.22 | 2.30% | 606,627 |
| Aug 14, 2025 | 12.70 | 13.90 | 12.70 | 13.90 | 13.90 | 9.88% | 564,511 |
| Aug 13, 2025 | 11.50 | 12.65 | 11.50 | 12.65 | 12.65 | 10.00% | 596,974 |
| Aug 12, 2025 | 10.75 | 11.50 | 10.75 | 11.50 | 11.50 | 9.52% | 413,964 |
| Aug 11, 2025 | 10.12 | 10.50 | 10.12 | 10.50 | 10.50 | -5.06% | 838,149 |
| Aug 8, 2025 | 12.14 | 12.14 | 11.06 | 11.06 | 11.06 | 0.18% | 1,118,488 |
| Aug 7, 2025 | 10.30 | 11.04 | 10.30 | 11.04 | 11.04 | 9.96% | 607,684 |
| Aug 6, 2025 | 10.27 | 10.27 | 10.02 | 10.04 | 10.04 | -2.24% | 555,076 |
| Aug 5, 2025 | 9.46 | 10.40 | 9.46 | 10.27 | 10.27 | 8.56% | 608,195 |
| Aug 4, 2025 | 8.98 | 9.46 | 8.98 | 9.46 | 9.46 | 10.00% | 639,485 |
| Aug 1, 2025 | 8.30 | 8.75 | 8.30 | 8.60 | 8.60 | 4.88% | 502,418 |
| Jul 31, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 3.80% | 290,582 |
| Jul 30, 2025 | 7.74 | 7.90 | 7.74 | 7.90 | 7.90 | 9.72% | 426,039 |