Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey · Delayed Price · Currency is TRY 6.85
+0.07 (1.03%)
At close: Feb 9, 2026
IST:BUCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.83 | 6.87 | 6.80 | 6.85 | 6.85 | 1.03% | 9,341,120 |
| Feb 6, 2026 | 6.87 | 6.87 | 6.72 | 6.78 | 6.78 | -1.02% | 4,043,683 |
| Feb 5, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | -0.44% | 3,850,228 |
| Feb 4, 2026 | 6.90 | 6.94 | 6.88 | 6.88 | 6.88 | - | 5,812,087 |
| Feb 3, 2026 | 6.90 | 6.92 | 6.86 | 6.88 | 6.88 | -0.15% | 9,232,003 |
| Feb 2, 2026 | 6.97 | 6.97 | 6.86 | 6.89 | 6.89 | -1.29% | 7,685,530 |
| Jan 30, 2026 | 7.04 | 7.04 | 6.95 | 6.98 | 6.98 | -0.14% | 5,245,216 |
| Jan 29, 2026 | 7.09 | 7.09 | 6.94 | 6.99 | 6.99 | -1.55% | 13,770,800 |
| Jan 28, 2026 | 7.03 | 7.16 | 6.99 | 7.10 | 7.10 | 2.31% | 20,346,430 |
| Jan 27, 2026 | 6.98 | 7.04 | 6.90 | 6.94 | 6.94 | -0.29% | 9,595,675 |
| Jan 26, 2026 | 7.09 | 7.09 | 6.93 | 6.96 | 6.96 | -1.69% | 8,504,790 |
| Jan 23, 2026 | 7.11 | 7.12 | 7.05 | 7.08 | 7.08 | 0.71% | 9,318,797 |
| Jan 22, 2026 | 7.01 | 7.05 | 6.95 | 7.03 | 7.03 | 0.29% | 4,952,507 |
| Jan 21, 2026 | 6.91 | 7.01 | 6.87 | 7.01 | 7.01 | 1.45% | 5,510,766 |
| Jan 20, 2026 | 7.04 | 7.04 | 6.86 | 6.91 | 6.91 | -1.85% | 6,544,744 |
| Jan 19, 2026 | 7.11 | 7.13 | 7.04 | 7.04 | 7.04 | -0.56% | 9,866,473 |
| Jan 16, 2026 | 7.11 | 7.11 | 7.05 | 7.08 | 7.08 | - | 4,446,335 |
| Jan 15, 2026 | 7.07 | 7.10 | 7.02 | 7.08 | 7.08 | 0.57% | 5,725,246 |
| Jan 14, 2026 | 7.10 | 7.11 | 7.04 | 7.04 | 7.04 | -0.56% | 3,582,574 |
| Jan 13, 2026 | 7.13 | 7.13 | 7.05 | 7.08 | 7.08 | -0.28% | 6,851,628 |
| Jan 12, 2026 | 7.11 | 7.12 | 7.01 | 7.10 | 7.10 | 0.28% | 13,559,860 |
| Jan 9, 2026 | 7.23 | 7.25 | 7.06 | 7.08 | 7.08 | -2.07% | 6,089,435 |
| Jan 8, 2026 | 7.31 | 7.31 | 7.12 | 7.23 | 7.23 | -0.69% | 5,528,343 |
| Jan 7, 2026 | 7.51 | 7.52 | 7.23 | 7.28 | 7.28 | -2.80% | 6,308,180 |
| Jan 6, 2026 | 7.62 | 7.62 | 7.47 | 7.49 | 7.49 | -1.58% | 5,080,721 |
| Jan 5, 2026 | 7.61 | 7.64 | 7.55 | 7.61 | 7.61 | -0.39% | 5,581,672 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.64 | 7.64 | 7.64 | -4.50% | 8,945,270 |
| Dec 31, 2025 | 7.54 | 8.00 | 7.53 | 8.00 | 8.00 | 5.96% | 14,338,780 |
| Dec 30, 2025 | 7.31 | 7.55 | 7.29 | 7.55 | 7.55 | 3.28% | 19,665,690 |
| Dec 29, 2025 | 7.30 | 7.33 | 7.14 | 7.31 | 7.31 | -0.14% | 17,380,600 |
| Dec 26, 2025 | 7.25 | 7.32 | 7.15 | 7.32 | 7.32 | 0.97% | 10,275,760 |
| Dec 25, 2025 | 7.23 | 7.31 | 7.19 | 7.25 | 7.25 | 0.42% | 5,260,199 |
| Dec 24, 2025 | 7.03 | 7.23 | 7.00 | 7.22 | 7.22 | 2.56% | 17,434,180 |
| Dec 23, 2025 | 7.08 | 7.08 | 7.00 | 7.04 | 7.04 | -0.56% | 3,022,895 |
| Dec 22, 2025 | 7.01 | 7.10 | 7.00 | 7.08 | 7.08 | 1.14% | 12,500,820 |
| Dec 19, 2025 | 7.03 | 7.06 | 6.98 | 7.00 | 7.00 | -0.57% | 7,969,138 |
| Dec 18, 2025 | 7.00 | 7.10 | 6.97 | 7.04 | 7.04 | 1.00% | 8,819,535 |
| Dec 17, 2025 | 6.89 | 7.01 | 6.89 | 6.97 | 6.97 | 0.87% | 13,362,790 |
| Dec 16, 2025 | 6.98 | 7.00 | 6.90 | 6.91 | 6.91 | -0.72% | 5,005,154 |
| Dec 15, 2025 | 6.99 | 7.02 | 6.80 | 6.96 | 6.96 | 0.87% | 12,942,040 |
| Dec 12, 2025 | 6.75 | 6.93 | 6.73 | 6.90 | 6.90 | 2.22% | 11,411,280 |
| Dec 11, 2025 | 6.75 | 6.76 | 6.67 | 6.75 | 6.75 | - | 8,807,695 |
| Dec 10, 2025 | 6.75 | 6.77 | 6.60 | 6.75 | 6.75 | - | 8,752,140 |
| Dec 9, 2025 | 6.71 | 6.80 | 6.60 | 6.75 | 6.75 | 1.66% | 9,470,653 |
| Dec 8, 2025 | 6.46 | 6.70 | 6.41 | 6.64 | 6.64 | 3.11% | 15,609,430 |
| Dec 5, 2025 | 6.27 | 6.44 | 6.25 | 6.44 | 6.44 | 2.71% | 8,090,624 |
| Dec 4, 2025 | 6.29 | 6.30 | 6.24 | 6.27 | 6.27 | - | 3,012,022 |
| Dec 3, 2025 | 6.27 | 6.30 | 6.09 | 6.27 | 6.27 | - | 8,068,598 |
| Dec 2, 2025 | 6.27 | 6.31 | 6.23 | 6.27 | 6.27 | - | 5,679,487 |
| Dec 1, 2025 | 6.15 | 6.28 | 6.15 | 6.27 | 6.27 | 1.95% | 4,878,321 |