Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 22.74
+0.02 (0.09%)
Last updated: Nov 5, 2025, 10:00 AM GMT+3
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.48 | 20.48 | 20.12 | 20.12 | 20.12 | -1.76% | 88,931 |
| Nov 6, 2025 | 22.74 | 22.74 | 20.48 | 20.48 | 20.48 | -9.94% | 137,216 |
| Nov 5, 2025 | 22.76 | 22.76 | 22.74 | 22.74 | 22.74 | 0.09% | 152,615 |
| Nov 4, 2025 | 22.70 | 23.00 | 22.70 | 22.72 | 22.72 | 3.27% | 160,093 |
| Nov 3, 2025 | 21.64 | 22.00 | 21.64 | 22.00 | 22.00 | 4.76% | 259,824 |
| Oct 31, 2025 | 19.53 | 21.00 | 19.53 | 21.00 | 21.00 | 9.38% | 161,405 |
| Oct 30, 2025 | 21.00 | 21.00 | 19.00 | 19.20 | 19.20 | -1.03% | 365,274 |
| Oct 28, 2025 | 21.34 | 21.34 | 19.40 | 19.40 | 19.40 | - | 96,335 |
| Oct 27, 2025 | 22.36 | 22.36 | 19.40 | 19.40 | 19.40 | -9.94% | 409,880 |
| Oct 24, 2025 | 22.98 | 22.98 | 21.54 | 21.54 | 21.54 | -3.06% | 508,053 |
| Oct 23, 2025 | 21.22 | 22.22 | 21.22 | 22.22 | 22.22 | 10.00% | 303,490 |
| Oct 22, 2025 | 18.90 | 20.20 | 18.90 | 20.20 | 20.20 | 7.45% | 162,946 |
| Oct 21, 2025 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | -2.34% | 120,157 |
| Oct 20, 2025 | 21.30 | 21.30 | 19.25 | 19.25 | 19.25 | -9.96% | 449,853 |
| Oct 17, 2025 | 22.00 | 22.00 | 21.38 | 21.38 | 21.38 | 6.90% | 1,038,934 |
| Oct 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 9.95% | 441,959 |
| Oct 15, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 9.98% | 333,284 |
| Oct 14, 2025 | 15.58 | 16.54 | 15.58 | 16.54 | 16.54 | 9.97% | 428,240 |
| Oct 13, 2025 | 14.90 | 15.04 | 14.90 | 15.04 | 15.04 | 0.94% | 267,553 |
| Oct 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | 245,909 |
| Oct 9, 2025 | 15.29 | 15.29 | 14.50 | 14.50 | 14.50 | 3.13% | 267,542 |
| Oct 8, 2025 | 13.67 | 14.49 | 13.67 | 14.06 | 14.06 | 4.38% | 271,049 |
| 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 |