Çimsa Çimento Sanayi ve Ticaret A.S. (IST:CIMSA)
Turkey · Delayed Price · Currency is TRY 46.78
-0.66 (-1.39%)
Sep 24, 2025, 1:45 PM GMT+3
IST:CIMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 47.00 | 48.56 | 46.38 | 47.44 | 47.44 | 0.04% | 17,713,408 |
| Sep 22, 2025 | 47.26 | 47.78 | 46.36 | 47.42 | 47.42 | 2.20% | 18,140,551 |
| Sep 19, 2025 | 46.16 | 46.46 | 44.74 | 46.40 | 46.40 | 0.87% | 14,725,989 |
| Sep 18, 2025 | 47.10 | 47.50 | 45.82 | 46.00 | 46.00 | -1.54% | 9,348,425 |
| Sep 17, 2025 | 47.20 | 47.48 | 46.58 | 46.72 | 46.72 | -0.97% | 5,716,080 |
| Sep 16, 2025 | 46.70 | 47.48 | 46.18 | 47.18 | 47.18 | 1.72% | 9,236,891 |
| Sep 15, 2025 | 43.66 | 46.40 | 43.26 | 46.38 | 46.38 | 5.22% | 14,882,763 |
| Sep 12, 2025 | 44.32 | 44.64 | 43.24 | 44.08 | 44.08 | -0.77% | 7,568,675 |
| Sep 11, 2025 | 45.00 | 46.08 | 44.34 | 44.42 | 44.42 | -1.02% | 11,411,598 |
| Sep 10, 2025 | 45.04 | 45.34 | 44.18 | 44.88 | 44.88 | 0.18% | 7,276,431 |
| Sep 9, 2025 | 45.18 | 46.24 | 44.60 | 44.80 | 44.80 | -0.40% | 10,138,660 |
| Sep 8, 2025 | 44.30 | 45.56 | 43.70 | 44.98 | 44.98 | -0.18% | 12,004,640 |
| Sep 5, 2025 | 46.30 | 46.40 | 44.78 | 45.06 | 45.06 | -2.17% | 12,384,553 |
| Sep 4, 2025 | 45.36 | 46.56 | 45.24 | 46.06 | 46.06 | 1.77% | 10,446,650 |
| Sep 3, 2025 | 46.22 | 46.38 | 44.92 | 45.26 | 45.26 | -3.00% | 10,572,312 |
| Sep 2, 2025 | 47.92 | 48.10 | 45.52 | 46.66 | 46.66 | -2.55% | 14,006,492 |
| Sep 1, 2025 | 48.46 | 48.58 | 47.66 | 47.88 | 47.88 | -1.07% | 10,821,102 |
| Aug 29, 2025 | 49.00 | 49.14 | 48.02 | 48.40 | 48.40 | -1.02% | 7,136,418 |
| Aug 28, 2025 | 49.40 | 49.68 | 48.60 | 48.90 | 48.90 | -0.81% | 8,232,704 |
| Aug 27, 2025 | 50.90 | 51.40 | 49.30 | 49.30 | 49.30 | -2.47% | 13,324,749 |
| Aug 26, 2025 | 49.70 | 51.30 | 49.24 | 50.55 | 50.55 | 1.79% | 19,913,548 |
| Aug 25, 2025 | 49.76 | 50.25 | 49.50 | 49.66 | 49.66 | 0.65% | 10,607,027 |
| Aug 22, 2025 | 50.20 | 50.60 | 49.22 | 49.34 | 49.34 | -1.42% | 11,426,215 |
| Aug 21, 2025 | 49.48 | 50.25 | 49.36 | 50.05 | 50.05 | 1.73% | 10,042,503 |
| Aug 20, 2025 | 48.46 | 49.42 | 48.28 | 49.20 | 49.20 | 1.61% | 9,947,716 |
| Aug 19, 2025 | 48.32 | 49.00 | 48.24 | 48.42 | 48.42 | 0.54% | 9,187,114 |
| Aug 18, 2025 | 48.08 | 48.34 | 47.32 | 48.16 | 48.16 | 0.63% | 8,846,941 |
| Aug 15, 2025 | 47.78 | 48.16 | 47.58 | 47.86 | 47.86 | -0.29% | 5,858,179 |
| Aug 14, 2025 | 48.66 | 49.12 | 47.64 | 48.00 | 48.00 | -1.36% | 9,981,096 |
| Aug 13, 2025 | 49.06 | 49.40 | 48.64 | 48.66 | 48.66 | -0.65% | 6,548,666 |
| Aug 12, 2025 | 50.10 | 50.20 | 48.86 | 48.98 | 48.98 | -2.24% | 8,057,774 |
| Aug 11, 2025 | 49.54 | 50.55 | 49.54 | 50.10 | 50.10 | 1.79% | 10,282,459 |
| Aug 8, 2025 | 49.60 | 49.70 | 49.10 | 49.22 | 49.22 | -0.57% | 7,035,669 |
| Aug 7, 2025 | 49.06 | 50.30 | 49.02 | 49.50 | 49.50 | 0.94% | 13,558,058 |
| Aug 6, 2025 | 49.64 | 49.98 | 48.88 | 49.04 | 49.04 | -0.73% | 13,371,632 |
| Aug 5, 2025 | 50.25 | 50.30 | 49.20 | 49.40 | 49.40 | -1.40% | 12,963,861 |
| Aug 4, 2025 | 51.15 | 51.25 | 49.98 | 50.10 | 50.10 | -1.67% | 11,125,912 |
| Aug 1, 2025 | 51.50 | 52.50 | 50.70 | 50.95 | 50.95 | -1.55% | 10,463,466 |
| Jul 31, 2025 | 49.58 | 52.00 | 49.42 | 51.75 | 51.75 | 4.59% | 16,275,974 |
| Jul 30, 2025 | 48.80 | 49.88 | 48.80 | 49.48 | 49.48 | 1.39% | 8,089,500 |
| Jul 29, 2025 | 49.20 | 49.60 | 48.44 | 48.80 | 48.80 | -0.81% | 5,999,633 |
| Jul 28, 2025 | 50.60 | 50.60 | 49.00 | 49.20 | 49.20 | -2.38% | 6,893,484 |
| Jul 25, 2025 | 50.90 | 51.00 | 49.74 | 50.40 | 50.40 | -0.49% | 6,451,901 |
| Jul 24, 2025 | 50.15 | 51.65 | 49.98 | 50.65 | 50.65 | 1.38% | 10,457,163 |
| Jul 23, 2025 | 49.68 | 50.50 | 49.56 | 49.96 | 49.96 | 0.48% | 8,610,898 |
| Jul 22, 2025 | 50.25 | 50.85 | 49.72 | 49.72 | 49.72 | -0.86% | 9,557,935 |
| Jul 21, 2025 | 49.66 | 50.55 | 49.46 | 50.15 | 50.15 | 1.40% | 10,108,130 |
| Jul 18, 2025 | 50.30 | 50.45 | 49.18 | 49.46 | 49.46 | -1.38% | 6,877,855 |
| Jul 17, 2025 | 49.56 | 50.70 | 49.32 | 50.15 | 50.15 | 1.19% | 9,927,748 |
| Jul 16, 2025 | 51.00 | 51.45 | 48.76 | 49.56 | 49.56 | -3.30% | 9,104,201 |