Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey · Delayed Price · Currency is TRY 5.61
+0.11 (2.00%)
Last updated: Aug 26, 2026, 3:10 PM GMT+3
IST:BUCIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.68 | 5.68 | 5.49 | 5.50 | 5.50 | -3.17% | 4,888,496 |
| Aug 24, 2026 | 5.57 | 5.71 | 5.51 | 5.68 | 5.68 | 3.09% | 8,961,035 |
| Aug 21, 2026 | 5.25 | 5.53 | 5.21 | 5.51 | 5.51 | 4.75% | 16,387,363 |
| Aug 20, 2026 | 5.30 | 5.35 | 5.09 | 5.26 | 5.26 | 3.75% | 11,518,427 |
| Aug 19, 2026 | 5.02 | 5.10 | 4.99 | 5.07 | 5.07 | 1.00% | 2,817,868 |
| Aug 18, 2026 | 5.10 | 5.10 | 4.98 | 5.02 | 5.02 | -1.38% | 3,188,542 |
| Aug 17, 2026 | 5.07 | 5.13 | 5.04 | 5.09 | 5.09 | 0.39% | 3,441,107 |
| Aug 14, 2026 | 4.96 | 5.08 | 4.96 | 5.07 | 5.07 | 2.22% | 4,434,078 |
| Aug 13, 2026 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | -0.20% | 3,138,621 |
| Aug 12, 2026 | 4.94 | 5.00 | 4.91 | 4.97 | 4.97 | 0.61% | 3,405,712 |
| Aug 11, 2026 | 5.04 | 5.04 | 4.91 | 4.94 | 4.94 | -1.79% | 3,205,801 |
| Aug 10, 2026 | 5.07 | 5.12 | 5.00 | 5.03 | 5.03 | -0.79% | 3,398,602 |
| Aug 7, 2026 | 5.23 | 5.32 | 5.07 | 5.07 | 5.07 | -3.43% | 6,000,527 |
| Aug 6, 2026 | 5.04 | 5.27 | 5.03 | 5.25 | 5.25 | 4.17% | 6,711,657 |
| Aug 5, 2026 | 5.08 | 5.08 | 5.00 | 5.04 | 5.04 | -0.40% | 2,164,220 |
| Aug 4, 2026 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 1.20% | 2,255,301 |
| Aug 3, 2026 | 5.07 | 5.07 | 4.98 | 5.00 | 5.00 | -0.79% | 1,962,895 |
| Jul 31, 2026 | 5.03 | 5.05 | 4.94 | 5.04 | 5.04 | 0.80% | 2,897,458 |
| Jul 30, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | -0.40% | 1,630,953 |
| Jul 29, 2026 | 5.11 | 5.13 | 5.00 | 5.02 | 5.02 | -1.76% | 2,440,731 |
| Jul 28, 2026 | 5.16 | 5.18 | 5.09 | 5.11 | 5.11 | -0.97% | 2,130,758 |
| Jul 27, 2026 | 5.27 | 5.29 | 5.15 | 5.16 | 5.16 | -1.71% | 3,224,064 |
| Jul 24, 2026 | 5.33 | 5.35 | 5.24 | 5.25 | 5.25 | -1.50% | 3,367,300 |
| Jul 23, 2026 | 5.37 | 5.42 | 5.32 | 5.33 | 5.33 | -0.74% | 2,790,777 |
| Jul 22, 2026 | 5.34 | 5.38 | 5.32 | 5.37 | 5.37 | 0.94% | 1,982,158 |
| Jul 21, 2026 | 5.40 | 5.43 | 5.32 | 5.32 | 5.32 | -1.12% | 1,919,424 |
| Jul 20, 2026 | 5.33 | 5.42 | 5.33 | 5.38 | 5.38 | 0.75% | 2,648,920 |
| Jul 17, 2026 | 5.41 | 5.41 | 5.33 | 5.34 | 5.34 | -1.48% | 2,428,997 |
| Jul 16, 2026 | 5.29 | 5.44 | 5.29 | 5.42 | 5.42 | 2.65% | 6,110,355 |
| Jul 14, 2026 | 5.30 | 5.32 | 5.27 | 5.28 | 5.28 | -0.56% | 1,915,384 |
| Jul 13, 2026 | 5.35 | 5.38 | 5.30 | 5.31 | 5.31 | -1.12% | 1,973,050 |
| Jul 10, 2026 | 5.34 | 5.41 | 5.33 | 5.37 | 5.37 | 0.56% | 2,549,602 |
| Jul 9, 2026 | 5.39 | 5.42 | 5.31 | 5.34 | 5.34 | -0.93% | 2,716,593 |
| Jul 8, 2026 | 5.56 | 5.56 | 5.36 | 5.39 | 5.39 | -3.06% | 5,127,251 |
| Jul 7, 2026 | 5.60 | 5.62 | 5.55 | 5.56 | 5.56 | -0.71% | 3,086,466 |
| Jul 6, 2026 | 5.72 | 5.75 | 5.60 | 5.60 | 5.60 | -2.10% | 4,205,376 |
| Jul 3, 2026 | 5.70 | 5.77 | 5.68 | 5.72 | 5.72 | 0.53% | 3,111,410 |
| Jul 2, 2026 | 5.73 | 5.73 | 5.68 | 5.69 | 5.69 | -0.18% | 2,309,827 |
| Jul 1, 2026 | 5.68 | 5.71 | 5.66 | 5.70 | 5.70 | 0.35% | 2,792,825 |
| Jun 30, 2026 | 5.72 | 5.75 | 5.67 | 5.68 | 5.68 | -0.70% | 2,221,016 |
| Jun 29, 2026 | 5.80 | 5.82 | 5.71 | 5.72 | 5.72 | -0.69% | 4,424,076 |
| Jun 26, 2026 | 5.78 | 5.84 | 5.74 | 5.76 | 5.76 | -0.35% | 3,350,871 |
| Jun 25, 2026 | 5.85 | 5.95 | 5.75 | 5.78 | 5.78 | -0.86% | 5,424,853 |
| Jun 24, 2026 | 5.91 | 5.92 | 5.83 | 5.83 | 5.83 | -1.35% | 3,658,106 |
| Jun 23, 2026 | 5.94 | 6.05 | 5.88 | 5.91 | 5.91 | -0.51% | 9,422,777 |
| Jun 22, 2026 | 6.00 | 6.05 | 5.94 | 5.94 | 5.94 | -1.00% | 6,805,595 |
| Jun 19, 2026 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | -0.50% | 6,219,107 |
| Jun 18, 2026 | 5.99 | 6.03 | 5.98 | 6.03 | 6.03 | 1.17% | 4,479,459 |
| Jun 17, 2026 | 6.06 | 6.07 | 5.96 | 5.96 | 5.96 | -1.32% | 6,307,484 |
| Jun 16, 2026 | 6.09 | 6.09 | 6.03 | 6.04 | 6.04 | -0.82% | 7,345,155 |