Bursa Cimento Fabrikasi A.S. (IST:BUCIM)
Turkey · Delayed Price · Currency is TRY 6.00
-0.03 (-0.50%)
At close: Jun 19, 2026
IST:BUCIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 6.21 | 6.28 | 6.19 | 6.20 | 6.20 | -1.12% | 3,560,203 |
| May 14, 2026 | 6.19 | 6.29 | 6.17 | 6.27 | 6.27 | 1.62% | 4,978,435 |
| May 13, 2026 | 6.31 | 6.33 | 6.16 | 6.17 | 6.17 | -1.59% | 5,146,438 |
| May 12, 2026 | 6.39 | 6.41 | 6.27 | 6.27 | 6.27 | -2.18% | 6,278,263 |
| May 11, 2026 | 6.43 | 6.49 | 6.40 | 6.41 | 6.41 | -0.16% | 9,162,829 |
| May 8, 2026 | 6.36 | 6.45 | 6.27 | 6.42 | 6.42 | 0.94% | 11,871,480 |
| May 7, 2026 | 6.28 | 6.36 | 6.26 | 6.36 | 6.36 | 1.76% | 12,286,340 |
| May 6, 2026 | 6.24 | 6.31 | 6.23 | 6.25 | 6.25 | 0.48% | 18,924,350 |
| May 5, 2026 | 6.07 | 6.22 | 6.07 | 6.22 | 6.22 | 2.47% | 12,223,780 |
| May 4, 2026 | 6.15 | 6.17 | 6.07 | 6.07 | 6.07 | -0.98% | 4,250,014 |
| Apr 30, 2026 | 6.12 | 6.15 | 6.07 | 6.13 | 6.13 | 0.49% | 5,880,176 |
| Apr 29, 2026 | 6.18 | 6.21 | 6.09 | 6.10 | 6.10 | -0.81% | 6,479,802 |
| Apr 28, 2026 | 6.30 | 6.34 | 6.15 | 6.15 | 6.15 | -2.38% | 7,427,044 |
| Apr 27, 2026 | 6.25 | 6.36 | 6.24 | 6.30 | 6.30 | 1.12% | 6,583,001 |
| Apr 24, 2026 | 6.24 | 6.26 | 6.18 | 6.23 | 6.23 | - | 4,052,817 |
| Apr 22, 2026 | 6.30 | 6.32 | 6.18 | 6.23 | 6.23 | -0.64% | 7,128,296 |
| Apr 21, 2026 | 6.38 | 6.41 | 6.26 | 6.27 | 6.27 | -1.26% | 6,014,075 |
| Apr 20, 2026 | 6.34 | 6.39 | 6.31 | 6.35 | 6.35 | -1.09% | 8,272,459 |
| 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 |