Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 8.85
+0.40 (4.73%)
At close: Oct 9, 2026
IST:BRMEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 363,181 |
| 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% | 176,503 |
| 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 |
| Sep 3, 2026 | 12.98 | 13.50 | 12.50 | 13.10 | 13.10 | 0.92% | 599,776 |
| Sep 2, 2026 | 13.50 | 13.50 | 12.98 | 12.98 | 12.98 | -0.54% | 207,381 |
| Sep 1, 2026 | 12.95 | 13.05 | 12.93 | 13.05 | 13.05 | 0.38% | 197,982 |
| Aug 31, 2026 | 13.96 | 13.96 | 13.00 | 13.00 | 13.00 | -7.14% | 297,710 |
| Aug 28, 2026 | 14.48 | 14.48 | 14.00 | 14.00 | 14.00 | -3.38% | 146,973 |
| Aug 27, 2026 | 14.80 | 14.80 | 14.28 | 14.49 | 14.49 | -2.09% | 195,675 |
| Aug 26, 2026 | 15.50 | 15.50 | 14.56 | 14.80 | 14.80 | -4.08% | 249,878 |
| Aug 25, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - | 53,749 |
| Aug 24, 2026 | 15.60 | 15.60 | 15.43 | 15.43 | 15.43 | -1.34% | 213,538 |
| Aug 21, 2026 | 16.51 | 16.51 | 15.11 | 15.64 | 15.64 | -1.14% | 156,773 |
| Aug 20, 2026 | 15.82 | 16.00 | 15.82 | 15.82 | 15.82 | -1.00% | 84,444 |
| Aug 19, 2026 | 14.98 | 16.50 | 14.98 | 15.98 | 15.98 | -1.90% | 298,310 |
| Aug 18, 2026 | 16.50 | 16.52 | 16.29 | 16.29 | 16.29 | -1.27% | 173,088 |
| Aug 17, 2026 | 15.61 | 16.50 | 15.61 | 16.50 | 16.50 | 8.55% | 181,453 |
| Aug 14, 2026 | 15.00 | 15.20 | 14.98 | 15.20 | 15.20 | -0.98% | 983,236 |
| Aug 13, 2026 | 16.90 | 17.00 | 15.35 | 15.35 | 15.35 | -9.97% | 530,865 |
| Aug 12, 2026 | 17.60 | 17.60 | 16.75 | 17.05 | 17.05 | -5.23% | 731,817 |
| Aug 11, 2026 | 18.90 | 18.90 | 17.99 | 17.99 | 17.99 | -5.56% | 199,984 |
| Aug 10, 2026 | 18.10 | 19.20 | 18.10 | 19.05 | 19.05 | 5.25% | 468,038 |
| Aug 7, 2026 | 17.62 | 18.10 | 17.62 | 18.10 | 18.10 | 2.72% | 307,172 |
| Aug 6, 2026 | 17.95 | 17.95 | 17.62 | 17.62 | 17.62 | -2.11% | 92,447 |
| Aug 5, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.70% | 160,436 |
| Aug 4, 2026 | 17.98 | 18.70 | 17.98 | 18.50 | 18.50 | 3.01% | 212,142 |
| Aug 3, 2026 | 16.80 | 17.96 | 16.80 | 17.96 | 17.96 | 8.65% | 246,574 |