Çimsa Çimento Sanayi ve Ticaret A.S. (IST:CIMSA)
Turkey · Delayed Price · Currency is TRY 46.18
-1.70 (-3.55%)
Sep 2, 2025, 4:46 PM GMT+3
IST:CIMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 52.10 | 52.15 | 50.60 | 51.25 | 51.25 | -1.44% | 4,078,267 |
| Jul 11, 2025 | 52.90 | 53.00 | 51.00 | 52.00 | 52.00 | -1.14% | 7,442,154 |
| Jul 10, 2025 | 51.40 | 52.80 | 51.40 | 52.60 | 52.60 | 3.04% | 8,097,031 |
| Jul 9, 2025 | 51.35 | 51.55 | 50.75 | 51.05 | 51.05 | -0.10% | 7,727,024 |
| Jul 8, 2025 | 52.20 | 53.20 | 50.80 | 51.10 | 51.10 | -1.26% | 12,233,059 |
| Jul 7, 2025 | 51.20 | 52.55 | 50.60 | 51.75 | 51.75 | -0.67% | 11,708,578 |
| Jul 4, 2025 | 51.15 | 52.50 | 50.60 | 52.10 | 52.10 | 1.76% | 8,777,048 |
| Jul 3, 2025 | 51.90 | 52.60 | 50.85 | 51.20 | 51.20 | -0.39% | 6,856,250 |
| Jul 2, 2025 | 50.05 | 51.65 | 50.05 | 51.40 | 51.40 | 1.98% | 11,610,088 |
| Jul 1, 2025 | 48.54 | 50.70 | 48.02 | 50.40 | 50.40 | 5.00% | 18,326,958 |
| Jun 30, 2025 | 45.04 | 48.00 | 44.60 | 48.00 | 48.00 | 7.19% | 18,394,665 |
| Jun 27, 2025 | 44.94 | 45.56 | 43.40 | 44.78 | 44.78 | -0.27% | 10,248,838 |
| Jun 26, 2025 | 44.90 | 45.76 | 44.74 | 44.90 | 44.90 | - | 8,739,694 |
| Jun 25, 2025 | 45.68 | 45.74 | 44.52 | 44.90 | 44.90 | -1.54% | 7,013,194 |
| Jun 24, 2025 | 45.38 | 45.94 | 44.68 | 45.60 | 45.60 | 5.51% | 13,828,345 |
| Jun 23, 2025 | 44.20 | 44.20 | 42.90 | 43.22 | 43.22 | -3.61% | 9,688,243 |
| Jun 20, 2025 | 45.40 | 46.32 | 44.76 | 44.84 | 44.84 | - | 9,512,721 |