Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey · Delayed Price · Currency is TRY 6.42
+0.34 (5.59%)
At close: Apr 17, 2026
IST:BUCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.11 | 6.50 | 6.08 | 6.42 | 6.42 | 5.59% | 25,877,040 |
| Apr 16, 2026 | 6.15 | 6.20 | 6.06 | 6.08 | 6.08 | -0.98% | 9,849,912 |
| Apr 15, 2026 | 6.12 | 6.16 | 6.10 | 6.14 | 6.14 | 0.82% | 11,093,130 |
| Apr 14, 2026 | 6.05 | 6.13 | 6.05 | 6.09 | 6.09 | 1.16% | 13,743,300 |
| Apr 13, 2026 | 6.08 | 6.08 | 6.00 | 6.02 | 6.02 | -1.47% | 9,177,614 |
| Apr 10, 2026 | 6.09 | 6.14 | 6.07 | 6.11 | 6.11 | 0.83% | 16,997,660 |
| Apr 9, 2026 | 6.08 | 6.10 | 6.04 | 6.06 | 6.06 | -0.33% | 6,030,067 |
| Apr 8, 2026 | 6.02 | 6.14 | 6.02 | 6.08 | 6.08 | 3.05% | 16,094,380 |
| Apr 7, 2026 | 6.07 | 6.13 | 5.90 | 5.90 | 5.90 | -2.80% | 19,440,100 |
| Apr 6, 2026 | 6.06 | 6.11 | 6.03 | 6.07 | 6.07 | 0.66% | 8,732,790 |
| Apr 3, 2026 | 6.10 | 6.10 | 6.02 | 6.03 | 6.03 | -0.82% | 5,045,776 |
| Apr 2, 2026 | 6.10 | 6.11 | 6.05 | 6.08 | 6.08 | -0.82% | 4,333,982 |
| Apr 1, 2026 | 6.09 | 6.13 | 6.07 | 6.13 | 6.13 | 1.32% | 4,484,578 |
| Mar 31, 2026 | 6.01 | 6.07 | 5.98 | 6.05 | 6.05 | 1.00% | 5,663,986 |
| Mar 30, 2026 | 6.03 | 6.15 | 5.97 | 5.99 | 5.99 | -0.50% | 5,587,876 |
| Mar 27, 2026 | 6.12 | 6.13 | 5.99 | 6.02 | 6.02 | -1.15% | 3,723,382 |
| Mar 26, 2026 | 6.08 | 6.12 | 6.03 | 6.09 | 6.09 | 0.16% | 4,168,092 |
| Mar 25, 2026 | 6.11 | 6.14 | 6.07 | 6.08 | 6.08 | 0.33% | 2,781,973 |
| Mar 24, 2026 | 6.15 | 6.17 | 6.06 | 6.06 | 6.06 | -1.62% | 2,923,018 |
| Mar 23, 2026 | 6.13 | 6.17 | 5.99 | 6.16 | 6.16 | 0.49% | 6,037,688 |
| Mar 19, 2026 | 6.11 | 6.16 | 6.11 | 6.13 | 6.13 | -0.49% | 1,617,037 |
| Mar 18, 2026 | 6.29 | 6.30 | 6.15 | 6.16 | 6.16 | -1.28% | 3,369,569 |
| Mar 17, 2026 | 6.21 | 6.28 | 6.21 | 6.24 | 6.24 | 0.65% | 2,817,984 |
| Mar 16, 2026 | 6.19 | 6.35 | 6.13 | 6.20 | 6.20 | 0.16% | 6,868,198 |
| Mar 13, 2026 | 6.20 | 6.20 | 6.10 | 6.19 | 6.19 | - | 2,315,553 |
| Mar 12, 2026 | 6.22 | 6.27 | 6.17 | 6.19 | 6.19 | 0.16% | 4,347,280 |
| Mar 11, 2026 | 6.26 | 6.27 | 6.12 | 6.18 | 6.18 | -0.32% | 3,220,548 |
| Mar 10, 2026 | 6.30 | 6.30 | 6.11 | 6.20 | 6.20 | 1.81% | 4,172,580 |
| Mar 9, 2026 | 6.12 | 6.12 | 6.01 | 6.09 | 6.09 | -0.65% | 3,959,787 |
| Mar 6, 2026 | 6.29 | 6.30 | 6.08 | 6.13 | 6.13 | -2.23% | 3,649,717 |
| Mar 5, 2026 | 6.23 | 6.33 | 6.23 | 6.27 | 6.27 | 1.13% | 3,052,418 |
| Mar 4, 2026 | 6.04 | 6.29 | 6.00 | 6.20 | 6.20 | 2.82% | 10,280,780 |
| Mar 3, 2026 | 6.06 | 6.14 | 6.00 | 6.03 | 6.03 | -0.66% | 5,034,764 |
| Mar 2, 2026 | 6.02 | 6.12 | 5.92 | 6.07 | 6.07 | -4.11% | 7,659,140 |
| Feb 27, 2026 | 6.52 | 6.55 | 6.33 | 6.33 | 6.33 | -2.76% | 8,088,085 |
| Feb 26, 2026 | 6.56 | 6.56 | 6.47 | 6.51 | 6.51 | -0.31% | 5,947,837 |
| Feb 25, 2026 | 6.72 | 6.73 | 6.52 | 6.53 | 6.53 | -2.83% | 6,408,143 |
| Feb 24, 2026 | 6.87 | 6.87 | 6.66 | 6.72 | 6.72 | -1.47% | 8,971,013 |
| Feb 23, 2026 | 6.84 | 6.91 | 6.81 | 6.82 | 6.82 | 0.44% | 9,769,318 |
| Feb 20, 2026 | 6.76 | 6.79 | 6.69 | 6.79 | 6.79 | 0.44% | 5,876,590 |
| Feb 19, 2026 | 7.05 | 7.05 | 6.74 | 6.76 | 6.76 | -3.43% | 8,554,868 |
| Feb 18, 2026 | 7.16 | 7.17 | 7.00 | 7.00 | 7.00 | -1.69% | 13,095,440 |
| Feb 17, 2026 | 7.19 | 7.20 | 7.09 | 7.12 | 7.12 | -0.97% | 10,218,720 |
| Feb 16, 2026 | 7.18 | 7.24 | 7.11 | 7.19 | 7.19 | 1.84% | 18,599,330 |
| Feb 13, 2026 | 7.07 | 7.12 | 6.97 | 7.06 | 7.06 | 0.28% | 16,840,210 |
| Feb 12, 2026 | 7.06 | 7.07 | 6.99 | 7.04 | 7.04 | 0.57% | 13,863,740 |
| Feb 11, 2026 | 7.06 | 7.07 | 6.94 | 7.00 | 7.00 | -0.43% | 8,190,177 |
| Feb 10, 2026 | 6.89 | 7.08 | 6.83 | 7.03 | 7.03 | 2.63% | 20,172,520 |
| 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 |