Cuhadaroglu Metal Sanayi ve Pazarlama A.S. (IST:CUSAN)
Turkey · Delayed Price · Currency is TRY 28.10
-1.90 (-6.33%)
At close: Oct 3, 2025
IST:CUSAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 26.86 | 27.98 | 26.50 | 26.62 | 26.62 | -0.89% | 940,440 |
| Oct 7, 2025 | 27.00 | 27.36 | 26.38 | 26.86 | 26.86 | -0.52% | 986,064 |
| Oct 6, 2025 | 28.20 | 28.32 | 26.80 | 27.00 | 27.00 | -3.91% | 803,446 |
| Oct 3, 2025 | 30.00 | 30.00 | 28.10 | 28.10 | 28.10 | -6.33% | 764,052 |
| Oct 2, 2025 | 31.82 | 31.82 | 30.00 | 30.00 | 30.00 | -4.21% | 372,458 |
| Oct 1, 2025 | 32.88 | 32.88 | 29.70 | 31.32 | 31.32 | 3.03% | 1,188,814 |
| Sep 30, 2025 | 32.12 | 32.28 | 30.34 | 30.40 | 30.40 | -5.35% | 834,433 |
| Sep 29, 2025 | 32.44 | 33.38 | 31.52 | 32.12 | 32.12 | 0.56% | 1,145,634 |
| Sep 26, 2025 | 33.92 | 34.94 | 31.94 | 31.94 | 31.94 | -3.80% | 913,738 |
| Sep 25, 2025 | 34.12 | 34.72 | 33.00 | 33.20 | 33.20 | -2.70% | 268,284 |
| Sep 24, 2025 | 33.60 | 35.00 | 31.92 | 34.12 | 34.12 | 1.55% | 427,155 |
| Sep 23, 2025 | 34.98 | 36.00 | 32.00 | 33.60 | 33.60 | -4.82% | 405,890 |
| Sep 22, 2025 | 34.58 | 36.10 | 34.00 | 35.30 | 35.30 | 3.82% | 573,761 |
| Sep 19, 2025 | 32.18 | 35.00 | 32.18 | 34.00 | 34.00 | 3.47% | 490,953 |
| Sep 18, 2025 | 32.22 | 33.48 | 31.84 | 32.86 | 32.86 | 1.67% | 470,143 |
| Sep 17, 2025 | 33.60 | 33.60 | 32.00 | 32.32 | 32.32 | -3.87% | 473,094 |
| Sep 16, 2025 | 32.38 | 34.70 | 32.00 | 33.62 | 33.62 | 3.83% | 558,362 |
| Sep 15, 2025 | 30.64 | 32.98 | 29.98 | 32.38 | 32.38 | 5.40% | 442,029 |
| Sep 12, 2025 | 32.04 | 32.84 | 30.50 | 30.72 | 30.72 | -7.19% | 468,418 |
| Sep 11, 2025 | 31.80 | 34.20 | 30.60 | 33.10 | 33.10 | 3.70% | 971,363 |
| Sep 10, 2025 | 32.94 | 33.50 | 31.48 | 31.92 | 31.92 | -5.73% | 573,350 |
| Sep 9, 2025 | 33.10 | 34.10 | 31.46 | 33.86 | 33.86 | -2.31% | 1,063,537 |
| Sep 8, 2025 | 35.32 | 37.40 | 34.66 | 34.66 | 34.66 | -9.97% | 1,503,032 |
| Sep 5, 2025 | 36.60 | 40.84 | 36.60 | 38.50 | 38.50 | 3.49% | 1,541,584 |
| Sep 4, 2025 | 37.50 | 37.80 | 36.06 | 37.20 | 37.20 | 0.16% | 616,986 |
| Sep 3, 2025 | 37.20 | 37.98 | 36.00 | 37.14 | 37.14 | -3.43% | 395,642 |
| Sep 2, 2025 | 36.42 | 38.46 | 33.40 | 38.46 | 38.46 | 4.85% | 703,700 |
| Sep 1, 2025 | 34.32 | 37.14 | 34.32 | 36.68 | 36.68 | 7.31% | 600,312 |
| Aug 29, 2025 | 34.76 | 34.76 | 34.08 | 34.18 | 34.18 | -1.78% | 236,620 |
| Aug 28, 2025 | 35.26 | 36.00 | 33.50 | 34.80 | 34.80 | -1.64% | 509,352 |
| Aug 27, 2025 | 35.90 | 36.20 | 34.20 | 35.38 | 35.38 | -4.02% | 803,461 |
| Aug 26, 2025 | 36.70 | 36.90 | 35.14 | 36.86 | 36.86 | -0.38% | 1,222,776 |
| Aug 25, 2025 | 34.12 | 37.00 | 34.12 | 37.00 | 37.00 | 9.99% | 8,181,885 |
| Aug 22, 2025 | 34.36 | 34.52 | 33.64 | 33.64 | 33.64 | -2.10% | 1,128,968 |
| Aug 21, 2025 | 34.02 | 35.72 | 33.62 | 34.36 | 34.36 | -0.29% | 2,744,689 |
| Aug 20, 2025 | 32.52 | 35.14 | 31.78 | 34.46 | 34.46 | 4.74% | 4,291,909 |
| Aug 19, 2025 | 35.00 | 36.12 | 32.90 | 32.90 | 32.90 | -1.08% | 7,140,585 |
| Aug 18, 2025 | 33.26 | 33.26 | 32.76 | 33.26 | 33.26 | 9.99% | 4,483,510 |
| Aug 15, 2025 | 28.38 | 30.24 | 26.64 | 30.24 | 30.24 | 9.96% | 5,796,753 |
| Aug 14, 2025 | 27.88 | 28.20 | 25.80 | 27.50 | 27.50 | -3.10% | 5,241,944 |
| Aug 13, 2025 | 31.58 | 32.36 | 27.74 | 28.38 | 28.38 | -5.71% | 9,344,515 |
| Aug 12, 2025 | 29.84 | 30.10 | 28.46 | 30.10 | 30.10 | 9.93% | 4,807,812 |
| Aug 11, 2025 | 25.58 | 27.38 | 25.28 | 27.38 | 27.38 | 9.96% | 3,107,781 |
| Aug 8, 2025 | 24.50 | 26.50 | 24.00 | 24.90 | 24.90 | 1.72% | 1,713,631 |
| Aug 7, 2025 | 24.16 | 24.76 | 24.04 | 24.48 | 24.48 | 1.07% | 621,583 |
| Aug 6, 2025 | 24.86 | 24.96 | 24.20 | 24.22 | 24.22 | -2.57% | 627,987 |
| Aug 5, 2025 | 24.92 | 26.16 | 24.82 | 24.86 | 24.86 | 0.16% | 1,331,092 |
| Aug 4, 2025 | 23.56 | 25.86 | 23.56 | 24.82 | 24.82 | 5.53% | 4,804,744 |
| Aug 1, 2025 | 24.00 | 24.50 | 23.52 | 23.52 | 23.52 | -2.00% | 1,514,352 |
| Jul 31, 2025 | 24.88 | 25.14 | 23.66 | 24.00 | 24.00 | -3.15% | 930,868 |