Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey · Delayed Price · Currency is TRY 5.05
+0.02 (0.40%)
At close: Oct 5, 2026
IST:BUCIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.04 | 5.14 | 5.00 | 5.05 | 5.05 | 0.40% | 1,631,280 |
| Oct 2, 2026 | 5.01 | 5.06 | 5.00 | 5.03 | 5.03 | -0.40% | 1,583,635 |
| Oct 1, 2026 | 4.90 | 5.09 | 4.88 | 5.05 | 5.05 | 4.12% | 3,495,262 |
| Sep 30, 2026 | 4.94 | 4.95 | 4.82 | 4.85 | 4.85 | -1.82% | 2,607,421 |
| Sep 29, 2026 | 4.96 | 5.05 | 4.92 | 4.94 | 4.94 | 0.20% | 2,125,869 |
| Sep 28, 2026 | 5.06 | 5.06 | 4.85 | 4.93 | 4.93 | -2.57% | 3,293,820 |
| Sep 25, 2026 | 5.05 | 5.12 | 5.02 | 5.06 | 5.06 | 0.20% | 1,794,612 |
| Sep 24, 2026 | 5.17 | 5.21 | 5.05 | 5.05 | 5.05 | -2.32% | 3,449,303 |
| Sep 23, 2026 | 5.23 | 5.28 | 5.15 | 5.17 | 5.17 | -0.77% | 3,063,916 |
| Sep 22, 2026 | 5.02 | 5.54 | 4.99 | 5.21 | 5.21 | 3.37% | 9,088,882 |
| Sep 21, 2026 | 5.05 | 5.07 | 4.85 | 5.04 | 5.04 | -0.20% | 6,709,824 |
| Sep 18, 2026 | 5.36 | 5.36 | 5.05 | 5.05 | 5.05 | -5.78% | 4,296,732 |
| Sep 17, 2026 | 5.26 | 5.46 | 5.26 | 5.36 | 5.36 | - | 3,694,093 |
| Sep 16, 2026 | 5.55 | 5.59 | 5.24 | 5.36 | 5.36 | -3.42% | 6,373,770 |
| Sep 15, 2026 | 5.76 | 5.79 | 5.55 | 5.55 | 5.55 | -3.65% | 1,543,361 |
| Sep 14, 2026 | 5.87 | 5.89 | 5.75 | 5.76 | 5.76 | -1.87% | 4,484,248 |
| Sep 11, 2026 | 5.78 | 5.93 | 5.78 | 5.87 | 5.87 | 0.69% | 5,003,421 |
| Sep 10, 2026 | 5.84 | 5.86 | 5.78 | 5.83 | 5.83 | -0.17% | 4,600,173 |
| Sep 9, 2026 | 5.76 | 5.87 | 5.75 | 5.84 | 5.84 | 1.39% | 3,473,568 |
| Sep 8, 2026 | 5.67 | 5.78 | 5.67 | 5.76 | 5.76 | 1.59% | 3,903,501 |
| Sep 7, 2026 | 5.70 | 5.71 | 5.63 | 5.67 | 5.67 | -0.53% | 1,948,598 |
| Sep 4, 2026 | 5.77 | 5.77 | 5.62 | 5.70 | 5.70 | -1.21% | 4,581,955 |
| Sep 3, 2026 | 5.89 | 5.89 | 5.77 | 5.77 | 5.77 | -2.04% | 4,228,876 |
| Sep 2, 2026 | 5.89 | 5.89 | 5.61 | 5.89 | 5.89 | - | 8,008,745 |
| Sep 1, 2026 | 5.72 | 6.01 | 5.69 | 5.89 | 5.89 | 2.97% | 13,870,463 |
| Aug 31, 2026 | 5.75 | 5.93 | 5.69 | 5.72 | 5.72 | -1.21% | 4,805,353 |
| Aug 28, 2026 | 5.78 | 5.82 | 5.70 | 5.79 | 5.79 | 0.70% | 5,707,432 |
| Aug 27, 2026 | 5.57 | 5.75 | 5.54 | 5.75 | 5.75 | 3.42% | 5,683,559 |
| Aug 26, 2026 | 5.51 | 5.62 | 5.51 | 5.56 | 5.56 | 1.09% | 3,765,863 |
| 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 |