Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 16.68
-1.85 (-9.98%)
Last updated: Sep 3, 2025, 12:55 PM GMT+3
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 16.68 | 17.19 | 16.68 | 17.19 | - | -7.23% | 1,131,253 |
| Sep 2, 2025 | 19.10 | 19.10 | 18.53 | 18.53 | - | 0.43% | 692,212 |
| Sep 1, 2025 | 16.88 | 18.45 | 16.88 | 18.45 | - | 9.50% | 764,125 |
| Aug 29, 2025 | 16.98 | 16.98 | 16.80 | 16.85 | - | 7.12% | 869,331 |
| Aug 28, 2025 | 14.60 | 15.73 | 14.60 | 15.73 | - | 10.00% | 548,137 |
| Aug 27, 2025 | 15.48 | 15.48 | 14.26 | 14.30 | - | -9.72% | 388,598 |
| Aug 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 10.00% | 1,446,321 |
| Aug 25, 2025 | 13.10 | 14.40 | 13.10 | 14.40 | - | 9.92% | 880,789 |
| Aug 22, 2025 | 14.30 | 14.30 | 13.10 | 13.10 | - | 0.77% | 520,636 |
| Aug 21, 2025 | 12.67 | 13.01 | 12.67 | 13.00 | - | 2.60% | 446,909 |
| Aug 20, 2025 | 11.68 | 12.67 | 11.68 | 12.67 | - | 9.98% | 498,155 |
| Aug 19, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | - | -10.00% | 791,720 |
| Aug 18, 2025 | 14.20 | 14.20 | 12.80 | 12.80 | - | -9.99% | 486,794 |
| Aug 15, 2025 | 13.90 | 14.22 | 13.90 | 14.22 | - | 2.30% | 606,627 |
| Aug 14, 2025 | 12.70 | 13.90 | 12.70 | 13.90 | - | 9.88% | 564,511 |
| Aug 13, 2025 | 11.50 | 12.65 | 11.50 | 12.65 | - | 10.00% | 596,974 |
| Aug 12, 2025 | 10.75 | 11.50 | 10.75 | 11.50 | - | 9.52% | 413,964 |
| Aug 11, 2025 | 10.12 | 10.50 | 10.12 | 10.50 | - | -5.06% | 838,149 |
| Aug 8, 2025 | 12.14 | 12.14 | 11.06 | 11.06 | - | 0.18% | 1,118,488 |
| Aug 7, 2025 | 10.30 | 11.04 | 10.30 | 11.04 | - | 9.96% | 607,684 |
| Aug 6, 2025 | 10.27 | 10.27 | 10.02 | 10.04 | - | -2.24% | 555,076 |
| Aug 5, 2025 | 9.46 | 10.40 | 9.46 | 10.27 | - | 8.56% | 608,195 |
| Aug 4, 2025 | 8.98 | 9.46 | 8.98 | 9.46 | - | 10.00% | 639,485 |
| Aug 1, 2025 | 8.30 | 8.75 | 8.30 | 8.60 | - | 4.88% | 502,418 |
| Jul 31, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | - | 3.80% | 290,582 |
| Jul 30, 2025 | 7.74 | 7.90 | 7.74 | 7.90 | - | 9.72% | 426,039 |
| Jul 29, 2025 | 7.75 | 7.75 | 7.20 | 7.20 | - | -3.87% | 499,761 |
| Jul 28, 2025 | 7.49 | 7.50 | 7.49 | 7.49 | - | 8.55% | 457,707 |
| Jul 25, 2025 | 6.52 | 6.91 | 6.52 | 6.90 | - | 6.98% | 419,949 |
| Jul 24, 2025 | 6.70 | 6.70 | 6.45 | 6.45 | - | -3.44% | 390,537 |
| Jul 23, 2025 | 6.98 | 6.98 | 6.68 | 6.68 | - | 5.20% | 892,560 |
| Jul 22, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | - | 2.75% | 386,208 |
| Jul 21, 2025 | 6.15 | 6.20 | 6.15 | 6.18 | - | 2.15% | 215,927 |
| Jul 18, 2025 | 6.19 | 6.19 | 6.05 | 6.05 | - | -2.42% | 232,598 |
| Jul 17, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | - | - | 262,883 |
| Jul 16, 2025 | 5.73 | 6.39 | 5.73 | 6.20 | - | 4.91% | 437,887 |
| Jul 14, 2025 | 5.79 | 5.91 | 5.79 | 5.91 | - | -1.34% | 229,932 |
| Jul 11, 2025 | 6.31 | 6.31 | 5.99 | 5.99 | - | 4.36% | 662,705 |
| Jul 10, 2025 | 5.48 | 5.80 | 5.48 | 5.74 | - | 4.94% | 127,555 |
| Jul 9, 2025 | 5.63 | 5.63 | 5.47 | 5.47 | - | -2.84% | 188,889 |
| Jul 8, 2025 | 5.76 | 5.81 | 5.63 | 5.63 | - | -2.26% | 280,475 |
| Jul 7, 2025 | 5.28 | 5.77 | 5.28 | 5.76 | - | 9.71% | 258,998 |
| Jul 4, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | - | -3.14% | 203,322 |
| Jul 3, 2025 | 5.50 | 5.50 | 5.30 | 5.42 | - | - | 205,150 |
| Jul 2, 2025 | 5.45 | 5.45 | 5.41 | 5.42 | - | 1.88% | 178,855 |
| Jul 1, 2025 | 5.40 | 5.40 | 5.31 | 5.32 | - | -0.56% | 61,821 |
| Jun 30, 2025 | 5.11 | 5.50 | 5.11 | 5.35 | - | 1.13% | 179,489 |
| Jun 27, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | - | 0.19% | 119,477 |
| Jun 26, 2025 | 5.30 | 5.30 | 5.10 | 5.28 | - | -0.19% | 137,221 |
| Jun 25, 2025 | 5.26 | 5.29 | 5.23 | 5.29 | - | 1.73% | 101,225 |