Birlik Mensucat Ticaret ve Sanayi Isletmesi A.S. (IST:BRMEN)
Turkey · Delayed Price · Currency is TRY 12.32
-0.78 (-5.95%)
At close: Sep 4, 2026
IST:BRMEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 17.99 | 17.99 | 16.20 | 16.53 | 16.53 | -8.12% | 255,355 |
| Jul 30, 2026 | 17.95 | 17.99 | 17.95 | 17.99 | 17.99 | 0.39% | 126,450 |
| Jul 29, 2026 | 18.03 | 19.00 | 17.56 | 17.92 | 17.92 | 0.28% | 272,013 |
| Jul 28, 2026 | 19.80 | 19.80 | 17.87 | 17.87 | 17.87 | -9.97% | 401,229 |
| Jul 27, 2026 | 18.26 | 20.00 | 18.26 | 19.85 | 19.85 | 5.14% | 641,343 |
| Jul 24, 2026 | 17.50 | 19.00 | 17.50 | 18.88 | 18.88 | 7.15% | 455,368 |
| Jul 23, 2026 | 18.81 | 18.81 | 17.62 | 17.62 | 17.62 | -8.23% | 507,297 |
| Jul 22, 2026 | 18.00 | 19.50 | 18.00 | 19.20 | 19.20 | 8.11% | 398,045 |
| Jul 21, 2026 | 18.30 | 18.30 | 17.76 | 17.76 | 17.76 | -2.95% | 247,904 |
| Jul 20, 2026 | 18.39 | 18.39 | 18.30 | 18.30 | 18.30 | -0.49% | 259,274 |
| Jul 17, 2026 | 18.40 | 18.40 | 18.30 | 18.39 | 18.39 | - | 172,857 |
| Jul 16, 2026 | 19.10 | 19.10 | 17.57 | 18.39 | 18.39 | 0.55% | 296,515 |
| Jul 14, 2026 | 18.29 | 18.29 | 18.20 | 18.29 | 18.29 | -0.05% | 499,355 |
| Jul 13, 2026 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 8.35% | 419,933 |
| Jul 10, 2026 | 15.88 | 17.00 | 15.88 | 16.89 | 16.89 | 5.56% | 215,127 |
| Jul 9, 2026 | 16.82 | 16.82 | 15.72 | 16.00 | 16.00 | -8.36% | 541,667 |
| Jul 8, 2026 | 17.59 | 18.50 | 17.46 | 17.46 | 17.46 | -0.74% | 272,500 |
| Jul 7, 2026 | 18.64 | 18.64 | 17.59 | 17.59 | 17.59 | -9.98% | 393,947 |
| Jul 6, 2026 | 19.50 | 20.00 | 19.50 | 19.54 | 19.54 | 1.77% | 643,981 |
| Jul 3, 2026 | 18.00 | 19.50 | 18.00 | 19.20 | 19.20 | 5.55% | 511,627 |
| Jul 2, 2026 | 17.46 | 18.30 | 17.46 | 18.19 | 18.19 | -1.68% | 329,724 |
| Jul 1, 2026 | 16.08 | 18.88 | 16.08 | 18.50 | 18.50 | 7.06% | 672,555 |
| Jun 30, 2026 | 19.00 | 19.00 | 17.28 | 17.28 | 17.28 | -10.00% | 508,014 |
| Jun 29, 2026 | 19.20 | 19.50 | 19.20 | 19.20 | 19.20 | 3.50% | 1,082,262 |
| Jun 26, 2026 | 17.60 | 18.55 | 17.60 | 18.55 | 18.55 | -5.12% | 1,132,574 |