Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 9.57
+0.47 (5.16%)
Last updated: Mar 24, 2026, 1:55 PM GMT+3
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.01 | 9.10 | 9.00 | 9.10 | 9.10 | -0.55% | 191,541 |
| Mar 19, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 65,530 |
| Mar 18, 2026 | 9.14 | 9.14 | 8.98 | 9.10 | 9.10 | -1.09% | 92,903 |
| Mar 17, 2026 | 9.35 | 9.35 | 9.20 | 9.20 | 9.20 | 8.24% | 247,538 |
| Mar 16, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 3.03% | 412,801 |
| Mar 13, 2026 | 8.69 | 8.69 | 7.97 | 8.25 | 8.25 | -5.39% | 236,485 |
| Mar 12, 2026 | 7.94 | 8.72 | 7.94 | 8.72 | 8.72 | 9.96% | 316,179 |
| Mar 11, 2026 | 7.30 | 7.93 | 7.30 | 7.93 | 7.93 | 9.99% | 296,106 |
| Mar 10, 2026 | 7.35 | 7.35 | 7.00 | 7.21 | 7.21 | -0.96% | 315,241 |
| Mar 9, 2026 | 7.15 | 7.28 | 6.83 | 7.28 | 7.28 | -0.68% | 198,485 |
| Mar 6, 2026 | 7.75 | 7.75 | 7.33 | 7.33 | 7.33 | -5.05% | 281,912 |
| Mar 5, 2026 | 7.30 | 7.72 | 7.30 | 7.72 | 7.72 | 4.32% | 399,924 |
| Mar 4, 2026 | 7.55 | 7.55 | 7.40 | 7.40 | 7.40 | -1.99% | 200,066 |
| Mar 3, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -2.96% | 191,683 |
| Mar 2, 2026 | 7.78 | 7.78 | 7.64 | 7.78 | 7.78 | -7.93% | 227,300 |
| Feb 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 181,192 |
| Feb 26, 2026 | 8.72 | 8.72 | 7.85 | 8.50 | 8.50 | -2.52% | 220,064 |
| Feb 25, 2026 | 8.75 | 8.88 | 8.60 | 8.72 | 8.72 | 0.35% | 540,379 |
| Feb 24, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - | 513,610 |
| Feb 23, 2026 | 8.79 | 8.79 | 8.69 | 8.69 | 8.69 | -1.14% | 386,975 |
| Feb 20, 2026 | 9.00 | 9.00 | 8.79 | 8.79 | 8.79 | 2.21% | 155,824 |
| Feb 19, 2026 | 8.76 | 8.76 | 8.60 | 8.60 | 8.60 | -2.27% | 275,251 |
| Feb 18, 2026 | 8.67 | 8.92 | 8.67 | 8.80 | 8.80 | 1.50% | 332,135 |
| Feb 17, 2026 | 9.35 | 9.35 | 8.67 | 8.67 | 8.67 | -7.77% | 545,044 |
| Feb 16, 2026 | 9.75 | 9.75 | 9.40 | 9.40 | 9.40 | -3.59% | 284,585 |
| Feb 13, 2026 | 9.99 | 9.99 | 9.56 | 9.75 | 9.75 | -2.40% | 250,757 |
| Feb 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 211,220 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1.83% | 183,967 |
| Feb 10, 2026 | 10.91 | 10.91 | 9.54 | 9.82 | 9.82 | -7.36% | 236,169 |
| Feb 9, 2026 | 10.48 | 10.60 | 10.48 | 10.60 | 10.60 | 4.43% | 202,173 |
| Feb 6, 2026 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | 0.59% | 157,853 |
| Feb 5, 2026 | 10.00 | 10.09 | 10.00 | 10.09 | 10.09 | 0.90% | 265,050 |
| Feb 4, 2026 | 10.04 | 10.04 | 10.00 | 10.00 | 10.00 | - | 108,009 |
| Feb 3, 2026 | 10.08 | 10.08 | 9.86 | 10.00 | 10.00 | -1.96% | 216,680 |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.10% | 292,880 |
| Jan 30, 2026 | 10.15 | 10.15 | 9.86 | 9.99 | 9.99 | -1.58% | 94,491 |
| Jan 29, 2026 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | -4.78% | 293,578 |
| Jan 28, 2026 | 11.09 | 11.10 | 10.66 | 10.66 | 10.66 | -2.47% | 160,054 |
| Jan 27, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.44% | 275,530 |
| Jan 26, 2026 | 9.68 | 10.67 | 9.68 | 10.67 | 10.67 | 10.00% | 435,619 |
| Jan 23, 2026 | 10.49 | 10.49 | 9.70 | 9.70 | 9.70 | -7.62% | 313,354 |
| Jan 22, 2026 | 10.84 | 10.84 | 10.50 | 10.50 | 10.50 | -3.14% | 99,124 |
| Jan 21, 2026 | 11.08 | 11.08 | 10.84 | 10.84 | 10.84 | -2.17% | 170,573 |
| Jan 20, 2026 | 11.08 | 11.33 | 11.08 | 11.08 | 11.08 | -9.99% | 362,079 |
| Jan 19, 2026 | 12.30 | 12.31 | 12.30 | 12.31 | 12.31 | 4.41% | 339,353 |
| Jan 16, 2026 | 12.20 | 12.20 | 11.79 | 11.79 | 11.79 | 3.42% | 370,956 |
| Jan 15, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 345,827 |
| Jan 14, 2026 | 12.60 | 12.60 | 11.40 | 11.40 | 11.40 | -9.81% | 365,651 |
| Jan 13, 2026 | 12.79 | 12.79 | 12.64 | 12.64 | 12.64 | 8.68% | 775,100 |
| Jan 12, 2026 | 11.61 | 11.63 | 11.61 | 11.63 | 11.63 | 9.92% | 611,436 |