Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 6.98
+0.29 (4.33%)
At close: Nov 13, 2026
IST:BRMEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.02 | 7.15 | 6.98 | 6.98 | 6.98 | 4.33% | 195,008 |
| Nov 12, 2026 | 6.54 | 6.69 | 6.54 | 6.69 | 6.69 | -7.85% | 508,686 |
| Nov 11, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | 416,836 |
| Nov 10, 2026 | 7.00 | 7.26 | 7.00 | 7.26 | 7.26 | 10.00% | 468,776 |
| Nov 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | 197,358 |
| Nov 6, 2026 | 5.46 | 6.00 | 5.46 | 6.00 | 6.00 | 9.89% | 532,144 |
| Nov 5, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 9.86% | 115,527 |
| Nov 4, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 9.96% | 55,438 |
| Nov 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 9.98% | 319,627 |
| Nov 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 9.89% | 780,538 |
| Oct 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 10.00% | 277,848 |
| Oct 28, 2026 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -4.49% | 211,016 |
| Oct 27, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -9.87% | 921,817 |
| Oct 26, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -9.82% | 186,165 |
| Oct 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -9.88% | 223,411 |
| Oct 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -10.00% | 69,020 |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.85% | 73,179 |
| Oct 20, 2026 | 6.39 | 6.39 | 5.99 | 5.99 | 5.99 | -9.92% | 218,194 |
| Oct 19, 2026 | 6.56 | 6.84 | 6.56 | 6.65 | 6.65 | -2.78% | 144,319 |
| Oct 16, 2026 | 7.19 | 7.19 | 6.84 | 6.84 | 6.84 | -10.00% | 59,283 |
| Oct 15, 2026 | 7.43 | 7.70 | 7.43 | 7.60 | 7.60 | -4.88% | 123,567 |
| Oct 14, 2026 | 8.50 | 8.50 | 7.99 | 7.99 | 7.99 | -2.56% | 41,499 |
| Oct 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.09% | 101,475 |
| Oct 12, 2026 | 8.85 | 9.50 | 8.05 | 8.29 | 8.29 | -6.33% | 1,789,075 |
| Oct 9, 2026 | 8.60 | 8.85 | 8.45 | 8.85 | 8.85 | 4.73% | 112,995 |
| Oct 8, 2026 | 8.22 | 8.50 | 8.22 | 8.45 | 8.45 | 2.80% | 85,319 |
| Oct 7, 2026 | 8.95 | 8.95 | 8.22 | 8.22 | 8.22 | - | 176,300 |
| Oct 6, 2026 | 7.72 | 8.25 | 7.72 | 8.22 | 8.22 | 6.48% | 208,765 |
| Oct 5, 2026 | 7.57 | 7.72 | 7.45 | 7.72 | 7.72 | -1.28% | 169,985 |
| Oct 2, 2026 | 7.50 | 8.01 | 7.50 | 7.82 | 7.82 | 7.27% | 593,022 |
| Oct 1, 2026 | 7.10 | 7.35 | 7.10 | 7.29 | 7.29 | 4.89% | 169,705 |
| Sep 30, 2026 | 7.52 | 7.52 | 6.77 | 6.95 | 6.95 | -7.58% | 313,644 |
| Sep 29, 2026 | 7.30 | 7.52 | 7.19 | 7.52 | 7.52 | 9.94% | 257,971 |
| Sep 28, 2026 | 7.08 | 7.08 | 6.77 | 6.84 | 6.84 | -6.56% | 185,613 |
| Sep 25, 2026 | 6.26 | 7.32 | 6.26 | 7.32 | 7.32 | 9.91% | 507,209 |
| Sep 24, 2026 | 7.62 | 7.62 | 6.66 | 6.66 | 6.66 | -10.00% | 685,970 |
| Sep 23, 2026 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | -1.73% | 657,432 |
| Sep 22, 2026 | 7.15 | 7.53 | 7.15 | 7.53 | 7.53 | -5.16% | 1,694,999 |
| Sep 21, 2026 | 8.05 | 8.05 | 7.94 | 7.94 | 7.94 | -9.98% | 288,903 |
| Sep 18, 2026 | 8.98 | 8.98 | 8.82 | 8.82 | 8.82 | -10.00% | 773,022 |
| Sep 17, 2026 | 9.10 | 10.00 | 9.10 | 9.80 | 9.80 | -3.07% | 2,836,774 |
| Sep 16, 2026 | 11.01 | 11.01 | 10.11 | 10.11 | 10.11 | -9.97% | 182,391 |
| Sep 15, 2026 | 11.32 | 11.32 | 11.23 | 11.23 | 11.23 | -7.19% | 249,252 |
| Sep 14, 2026 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | -3.20% | 209,665 |
| Sep 11, 2026 | 12.35 | 12.51 | 12.35 | 12.50 | 12.50 | 2.46% | 232,806 |
| Sep 10, 2026 | 11.42 | 12.20 | 11.02 | 12.20 | 12.20 | 6.09% | 216,022 |
| Sep 9, 2026 | 12.35 | 12.35 | 11.50 | 11.50 | 11.50 | -4.80% | 245,844 |
| Sep 8, 2026 | 12.00 | 12.35 | 12.00 | 12.08 | 12.08 | -0.82% | 191,917 |
| Sep 7, 2026 | 12.32 | 12.53 | 12.18 | 12.18 | 12.18 | -1.14% | 237,724 |
| Sep 4, 2026 | 13.10 | 13.10 | 12.32 | 12.32 | 12.32 | -5.95% | 171,950 |