Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey · Delayed Price · Currency is TRY 4.990
-0.050 (-0.99%)
Last updated: Aug 3, 2026, 3:32 PM GMT+3
IST:BUCIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.03 | 5.05 | 4.94 | 5.04 | 5.04 | 0.80% | 2,923,239 |
| 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 |
| Jun 15, 2026 | 6.05 | 6.12 | 6.03 | 6.09 | 6.09 | 1.84% | 6,028,213 |
| Jun 12, 2026 | 5.99 | 6.02 | 5.93 | 5.98 | 5.98 | 1.53% | 5,160,425 |
| Jun 11, 2026 | 5.94 | 5.98 | 5.85 | 5.89 | 5.89 | -0.67% | 5,941,812 |
| Jun 10, 2026 | 6.00 | 6.03 | 5.90 | 5.93 | 5.93 | -1.00% | 4,669,189 |
| Jun 9, 2026 | 6.05 | 6.14 | 5.99 | 5.99 | 5.99 | -0.99% | 7,745,616 |
| Jun 8, 2026 | 6.07 | 6.09 | 6.00 | 6.05 | 6.05 | -0.33% | 4,744,891 |
| Jun 5, 2026 | 6.17 | 6.25 | 6.07 | 6.07 | 6.07 | -1.62% | 6,574,804 |
| Jun 4, 2026 | 6.29 | 6.43 | 6.10 | 6.17 | 6.17 | -0.96% | 11,087,100 |
| Jun 3, 2026 | 6.15 | 6.38 | 6.13 | 6.23 | 6.23 | 1.14% | 21,693,270 |
| Jun 2, 2026 | 6.09 | 6.19 | 6.09 | 6.16 | 6.16 | 0.98% | 7,507,357 |
| Jun 1, 2026 | 6.05 | 6.11 | 6.03 | 6.10 | 6.10 | 1.50% | 5,922,726 |
| May 26, 2026 | 6.10 | 6.15 | 5.97 | 6.01 | 6.01 | -0.66% | 4,229,580 |
| May 25, 2026 | 5.95 | 6.06 | 5.93 | 6.05 | 6.05 | 2.02% | 4,959,951 |
| May 22, 2026 | 5.72 | 5.95 | 5.72 | 5.93 | 5.93 | 2.07% | 9,044,920 |
| May 21, 2026 | 6.02 | 6.04 | 5.81 | 5.81 | 5.81 | -3.49% | 4,358,961 |
| May 20, 2026 | 6.05 | 6.08 | 5.99 | 6.02 | 6.02 | -0.33% | 4,229,180 |
| May 18, 2026 | 6.20 | 6.22 | 6.02 | 6.04 | 6.04 | -2.58% | 5,807,238 |