Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 12.00
+0.40 (3.45%)
Last updated: May 26, 2026, 12:38 PM GMT+3
IST:BRMEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 11.85 | 12.00 | 11.85 | 12.00 | 12.00 | 3.45% | 171,483 |
| May 25, 2026 | 10.75 | 11.60 | 10.75 | 11.60 | 11.60 | 9.95% | 602,768 |
| May 22, 2026 | 10.10 | 10.55 | 10.10 | 10.55 | 10.55 | 5.08% | 384,210 |
| May 21, 2026 | 9.53 | 10.04 | 9.53 | 10.04 | 10.04 | -5.10% | 948,664 |
| May 20, 2026 | 10.10 | 10.60 | 10.10 | 10.58 | 10.58 | 6.55% | 863,594 |
| May 18, 2026 | 9.50 | 9.93 | 9.50 | 9.93 | 9.93 | 7.93% | 386,610 |
| May 15, 2026 | 9.00 | 9.30 | 9.00 | 9.20 | 9.20 | 2.68% | 280,081 |
| May 14, 2026 | 8.93 | 8.96 | 8.93 | 8.96 | 8.96 | 2.40% | 372,767 |
| May 13, 2026 | 9.60 | 9.60 | 8.64 | 8.75 | 8.75 | -8.85% | 589,897 |
| May 12, 2026 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | -1.94% | 388,537 |
| May 11, 2026 | 8.79 | 9.86 | 8.79 | 9.79 | 9.79 | 9.14% | 1,134,596 |
| May 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 9.93% | 1,396,889 |
| May 7, 2026 | 7.95 | 8.16 | 7.95 | 8.16 | 8.16 | 9.97% | 1,056,345 |
| May 6, 2026 | 6.75 | 7.42 | 6.75 | 7.42 | 7.42 | 9.93% | 753,545 |
| May 5, 2026 | 6.47 | 6.75 | 6.47 | 6.75 | 6.75 | 4.33% | 1,220,144 |
| May 4, 2026 | 7.00 | 7.00 | 6.30 | 6.47 | 6.47 | -7.57% | 2,266,489 |
| Apr 30, 2026 | 7.10 | 7.12 | 7.00 | 7.00 | 7.00 | -1.82% | 359,172 |
| Apr 29, 2026 | 7.25 | 7.26 | 7.13 | 7.13 | 7.13 | -6.06% | 233,794 |
| Apr 28, 2026 | 7.19 | 7.70 | 6.66 | 7.59 | 7.59 | 6.45% | 804,025 |
| Apr 27, 2026 | 7.40 | 7.40 | 7.13 | 7.13 | 7.13 | -3.78% | 422,847 |
| Apr 24, 2026 | 7.58 | 7.58 | 7.40 | 7.41 | 7.41 | -2.37% | 378,835 |
| Apr 22, 2026 | 7.65 | 7.65 | 7.51 | 7.59 | 7.59 | -0.78% | 419,069 |
| Apr 21, 2026 | 8.10 | 8.10 | 7.43 | 7.65 | 7.65 | -7.27% | 429,042 |
| Apr 20, 2026 | 7.81 | 8.50 | 7.81 | 8.25 | 8.25 | 5.63% | 539,295 |
| Apr 17, 2026 | 8.01 | 8.01 | 7.80 | 7.81 | 7.81 | -8.12% | 1,448,382 |
| Apr 16, 2026 | 9.05 | 9.05 | 8.50 | 8.50 | 8.50 | -6.59% | 394,998 |
| Apr 15, 2026 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -5.21% | 277,597 |
| Apr 14, 2026 | 9.98 | 9.98 | 9.60 | 9.60 | 9.60 | -4.00% | 209,512 |
| Apr 13, 2026 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -4.76% | 146,787 |
| Apr 10, 2026 | 9.82 | 10.50 | 9.82 | 10.50 | 10.50 | 6.92% | 579,150 |
| Apr 9, 2026 | 8.96 | 9.82 | 8.96 | 9.82 | 9.82 | 9.60% | 332,646 |
| Apr 8, 2026 | 8.15 | 8.96 | 8.15 | 8.96 | 8.96 | 9.94% | 445,962 |
| Apr 7, 2026 | 8.45 | 8.45 | 8.15 | 8.15 | 8.15 | -3.55% | 181,031 |
| Apr 6, 2026 | 8.45 | 8.45 | 8.39 | 8.45 | 8.45 | - | 291,477 |
| Apr 3, 2026 | 8.45 | 8.45 | 8.40 | 8.45 | 8.45 | -0.94% | 114,487 |
| Apr 2, 2026 | 8.90 | 8.90 | 8.53 | 8.53 | 8.53 | -4.69% | 145,320 |
| Apr 1, 2026 | 8.55 | 8.95 | 8.55 | 8.95 | 8.95 | 4.68% | 205,053 |
| Mar 31, 2026 | 8.95 | 8.95 | 8.55 | 8.55 | 8.55 | -5.00% | 223,708 |
| Mar 30, 2026 | 9.30 | 9.31 | 9.00 | 9.00 | 9.00 | -3.23% | 291,577 |
| Mar 27, 2026 | 9.70 | 9.70 | 9.30 | 9.30 | 9.30 | -5.68% | 344,777 |
| Mar 26, 2026 | 9.62 | 9.86 | 9.62 | 9.86 | 9.86 | 2.71% | 136,333 |
| Mar 25, 2026 | 9.57 | 9.60 | 9.57 | 9.60 | 9.60 | 0.31% | 171,553 |
| Mar 24, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 5.16% | 217,441 |
| 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 |