Limak Dogu Anadolu Cimento Sanayi ve Ticaret Anonim Sirketi (IST:LMKDC)
Turkey · Delayed Price · Currency is TRY 28.76
+0.02 (0.07%)
Nov 7, 2025, 4:45 PM GMT+3
IST:LMKDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.76 | 28.98 | 28.10 | 28.30 | 28.30 | -1.60% | 4,650,203 |
| Nov 6, 2025 | 28.96 | 29.08 | 28.58 | 28.76 | 28.76 | -0.69% | 3,189,204 |
| Nov 5, 2025 | 29.16 | 29.80 | 28.50 | 28.96 | 28.96 | -0.69% | 5,551,096 |
| Nov 4, 2025 | 29.00 | 30.22 | 28.66 | 29.16 | 29.16 | 2.82% | 13,889,329 |
| Nov 3, 2025 | 28.18 | 28.92 | 27.82 | 28.36 | 28.36 | 1.00% | 12,621,140 |
| Oct 31, 2025 | 28.08 | 28.08 | 26.92 | 28.08 | 28.08 | 9.95% | 38,719,156 |
| Oct 30, 2025 | 25.40 | 25.64 | 25.26 | 25.54 | 25.54 | 2.16% | 3,946,425 |
| Oct 28, 2025 | 25.24 | 25.38 | 24.96 | 25.00 | 25.00 | -1.03% | 1,184,719 |
| Oct 27, 2025 | 25.56 | 25.90 | 25.02 | 25.26 | 25.26 | -0.63% | 5,094,381 |
| Oct 24, 2025 | 24.30 | 25.42 | 24.30 | 25.42 | 25.42 | 4.95% | 6,761,938 |
| Oct 23, 2025 | 24.28 | 24.44 | 24.08 | 24.22 | 24.22 | 0.08% | 3,751,049 |
| Oct 22, 2025 | 24.28 | 24.64 | 24.16 | 24.20 | 24.20 | 0.08% | 4,484,314 |
| Oct 21, 2025 | 24.12 | 24.50 | 23.84 | 24.18 | 24.18 | 0.17% | 6,499,817 |
| Oct 20, 2025 | 24.84 | 24.84 | 24.04 | 24.14 | 24.14 | -2.03% | 6,204,376 |
| Oct 17, 2025 | 24.96 | 25.04 | 24.26 | 24.64 | 24.64 | -1.28% | 2,635,138 |
| Oct 16, 2025 | 24.90 | 25.30 | 24.82 | 24.96 | 24.96 | 0.08% | 2,748,824 |
| Oct 15, 2025 | 24.66 | 25.08 | 24.58 | 24.94 | 24.94 | 1.22% | 4,058,305 |
| Oct 14, 2025 | 25.36 | 26.10 | 24.52 | 24.64 | 24.64 | -2.61% | 6,034,132 |
| Oct 13, 2025 | 25.58 | 25.66 | 25.30 | 25.30 | 25.30 | -2.39% | 2,299,076 |
| Oct 10, 2025 | 26.44 | 26.76 | 25.88 | 25.92 | 25.92 | -1.44% | 4,124,578 |
| Oct 9, 2025 | 25.82 | 26.42 | 25.56 | 26.30 | 26.30 | 2.90% | 4,495,301 |
| Oct 8, 2025 | 26.08 | 26.14 | 25.52 | 25.56 | 25.56 | -1.99% | 2,552,123 |
| Oct 7, 2025 | 25.52 | 26.08 | 25.46 | 26.08 | 26.08 | 2.19% | 2,164,023 |
| Oct 6, 2025 | 25.38 | 26.12 | 25.36 | 25.52 | 25.52 | 0.87% | 3,841,785 |
| Oct 3, 2025 | 26.22 | 26.28 | 25.30 | 25.30 | 25.30 | -3.21% | 3,530,266 |
| Oct 2, 2025 | 26.98 | 27.02 | 26.10 | 26.14 | 26.14 | -3.11% | 5,338,944 |
| Oct 1, 2025 | 27.00 | 27.10 | 26.46 | 26.98 | 26.98 | - | 3,613,741 |
| Sep 30, 2025 | 26.90 | 27.00 | 26.28 | 26.98 | 26.98 | 2.04% | 2,929,408 |
| Sep 29, 2025 | 26.66 | 27.66 | 26.44 | 26.44 | 26.44 | -0.53% | 4,524,891 |
| Sep 26, 2025 | 27.18 | 27.26 | 26.54 | 26.58 | 26.58 | -2.21% | 2,356,755 |
| Sep 25, 2025 | 27.32 | 27.56 | 26.92 | 27.18 | 27.18 | -0.51% | 2,305,495 |
| Sep 24, 2025 | 27.38 | 27.54 | 26.90 | 27.32 | 27.32 | -0.22% | 3,495,015 |
| Sep 23, 2025 | 27.34 | 27.82 | 27.22 | 27.38 | 27.38 | -1.44% | 3,066,200 |
| Sep 22, 2025 | 27.66 | 27.82 | 27.54 | 27.78 | 27.78 | 1.76% | 4,569,022 |
| Sep 19, 2025 | 27.10 | 27.38 | 26.82 | 27.30 | 27.30 | 0.89% | 2,648,906 |
| Sep 18, 2025 | 27.54 | 27.72 | 26.92 | 27.06 | 27.06 | -1.53% | 5,333,317 |
| Sep 17, 2025 | 28.40 | 28.42 | 27.42 | 27.48 | 27.48 | -3.17% | 8,498,540 |
| Sep 16, 2025 | 27.84 | 28.50 | 27.72 | 28.38 | 28.38 | 2.01% | 3,736,706 |
| Sep 15, 2025 | 26.48 | 27.90 | 26.26 | 27.82 | 27.82 | 5.06% | 3,922,714 |
| Sep 12, 2025 | 26.60 | 26.84 | 25.80 | 26.48 | 26.48 | -0.68% | 2,856,342 |
| Sep 11, 2025 | 27.52 | 27.92 | 26.60 | 26.66 | 26.66 | -3.12% | 3,773,925 |
| Sep 10, 2025 | 27.50 | 27.72 | 27.22 | 27.52 | 27.52 | 0.22% | 2,199,121 |
| Sep 9, 2025 | 27.40 | 28.04 | 27.28 | 27.46 | 27.46 | 0.29% | 1,711,711 |
| Sep 8, 2025 | 27.80 | 28.00 | 27.22 | 27.38 | 27.38 | -2.63% | 3,368,438 |
| Sep 5, 2025 | 28.84 | 28.88 | 28.10 | 28.12 | 28.12 | -1.61% | 3,140,626 |
| Sep 4, 2025 | 28.10 | 28.82 | 28.10 | 28.58 | 28.58 | 2.00% | 3,430,000 |
| Sep 3, 2025 | 28.66 | 28.66 | 27.62 | 28.02 | 28.02 | -2.23% | 5,553,434 |
| Sep 2, 2025 | 29.68 | 29.78 | 27.24 | 28.66 | 28.66 | -3.31% | 6,713,331 |
| Sep 1, 2025 | 29.60 | 29.82 | 29.48 | 29.64 | 29.64 | 0.14% | 2,084,621 |
| Aug 29, 2025 | 30.06 | 30.12 | 29.30 | 29.60 | 29.60 | -1.33% | 3,631,599 |