Limak Dogu Anadolu Cimento Sanayi ve Ticaret Anonim Sirketi (IST:LMKDC)
Turkey · Delayed Price · Currency is TRY 28.18
-0.48 (-1.67%)
Sep 3, 2025, 10:45 AM GMT+3
IST:LMKDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.68 | 29.78 | 27.24 | 28.66 | 28.66 | -3.31% | 6,691,823 |
| 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 |
| Aug 28, 2025 | 29.72 | 30.26 | 29.72 | 30.00 | 30.00 | 0.94% | 3,665,589 |
| Aug 27, 2025 | 30.08 | 30.52 | 29.68 | 29.72 | 29.72 | -1.13% | 5,739,684 |
| Aug 26, 2025 | 30.04 | 30.28 | 29.60 | 30.06 | 30.06 | 0.07% | 5,746,582 |
| Aug 25, 2025 | 30.18 | 30.44 | 29.86 | 30.04 | 30.04 | -0.07% | 4,969,200 |
| Aug 22, 2025 | 29.74 | 30.28 | 29.58 | 30.06 | 30.06 | 1.14% | 5,123,093 |
| Aug 21, 2025 | 29.40 | 29.88 | 29.40 | 29.72 | 29.72 | 1.02% | 3,692,432 |
| Aug 20, 2025 | 28.72 | 29.58 | 28.62 | 29.42 | 29.42 | 2.37% | 5,685,523 |
| Aug 19, 2025 | 28.88 | 29.08 | 28.56 | 28.74 | 28.74 | -0.14% | 4,733,039 |
| Aug 18, 2025 | 29.24 | 29.50 | 28.72 | 28.78 | 28.78 | -1.51% | 5,222,934 |
| Aug 15, 2025 | 29.06 | 29.28 | 28.80 | 29.22 | 29.22 | 0.55% | 2,798,928 |
| Aug 14, 2025 | 29.42 | 29.78 | 29.02 | 29.06 | 29.06 | -1.22% | 3,155,225 |
| Aug 13, 2025 | 29.94 | 29.96 | 29.28 | 29.42 | 29.42 | -1.74% | 4,646,714 |
| Aug 12, 2025 | 30.90 | 30.90 | 29.82 | 29.94 | 29.94 | -3.29% | 7,320,209 |
| Aug 11, 2025 | 30.64 | 31.48 | 30.64 | 30.96 | 30.96 | 1.18% | 6,609,425 |
| Aug 8, 2025 | 30.20 | 30.80 | 30.10 | 30.60 | 30.60 | 1.19% | 5,887,540 |
| Aug 7, 2025 | 30.10 | 30.48 | 30.04 | 30.24 | 30.24 | 0.20% | 5,748,176 |
| Aug 6, 2025 | 29.90 | 30.26 | 29.24 | 30.18 | 30.18 | 0.67% | 5,612,203 |
| Aug 5, 2025 | 30.12 | 30.28 | 29.76 | 29.98 | 29.98 | -0.46% | 3,779,727 |
| Aug 4, 2025 | 30.20 | 30.54 | 30.08 | 30.12 | 30.12 | -0.46% | 4,122,155 |
| Aug 1, 2025 | 30.48 | 30.48 | 30.04 | 30.26 | 30.26 | -0.26% | 3,018,241 |
| Jul 31, 2025 | 30.04 | 30.64 | 30.04 | 30.34 | 30.34 | 1.00% | 5,168,296 |
| Jul 30, 2025 | 30.10 | 30.34 | 29.84 | 30.04 | 30.04 | -0.20% | 5,498,540 |
| Jul 29, 2025 | 28.94 | 30.34 | 28.94 | 30.10 | 30.10 | 2.94% | 9,336,684 |
| Jul 28, 2025 | 29.50 | 29.64 | 29.18 | 29.24 | 29.24 | 0.14% | 2,822,632 |
| Jul 25, 2025 | 28.80 | 29.36 | 28.52 | 29.20 | 29.20 | 1.04% | 3,689,639 |
| Jul 24, 2025 | 28.90 | 29.40 | 28.78 | 28.90 | 28.90 | -0.21% | 5,691,151 |
| Jul 23, 2025 | 29.12 | 29.48 | 28.74 | 28.96 | 28.96 | -1.03% | 4,744,162 |
| Jul 22, 2025 | 29.42 | 29.72 | 28.98 | 29.26 | 29.26 | -0.07% | 4,237,516 |
| Jul 21, 2025 | 28.80 | 29.50 | 28.80 | 29.28 | 29.28 | 1.67% | 4,042,338 |
| Jul 18, 2025 | 28.94 | 29.02 | 28.50 | 28.80 | 28.80 | -0.48% | 2,849,152 |
| Jul 17, 2025 | 28.34 | 28.94 | 28.34 | 28.94 | 28.94 | 2.19% | 2,784,651 |
| Jul 16, 2025 | 28.58 | 28.76 | 28.02 | 28.32 | 28.32 | -0.98% | 4,558,588 |
| Jul 14, 2025 | 29.52 | 29.76 | 28.52 | 28.60 | 28.60 | -2.12% | 5,481,277 |
| Jul 11, 2025 | 29.00 | 29.22 | 28.46 | 29.22 | 29.22 | 0.76% | 6,654,652 |
| Jul 10, 2025 | 27.58 | 29.14 | 27.58 | 29.00 | 29.00 | 5.76% | 13,544,811 |
| Jul 9, 2025 | 27.30 | 27.72 | 27.26 | 27.42 | 27.42 | -0.07% | 4,048,100 |
| Jul 8, 2025 | 27.98 | 28.68 | 27.26 | 27.44 | 27.44 | -1.29% | 8,425,752 |
| Jul 7, 2025 | 27.38 | 28.30 | 27.30 | 27.80 | 27.80 | -0.29% | 5,323,478 |
| Jul 4, 2025 | 28.00 | 28.22 | 27.62 | 27.88 | 27.88 | -0.43% | 5,669,347 |
| Jul 3, 2025 | 27.90 | 28.40 | 27.50 | 28.00 | 28.00 | 0.72% | 5,165,171 |
| Jul 2, 2025 | 28.04 | 28.40 | 27.36 | 27.80 | 27.80 | -0.71% | 7,271,560 |
| Jul 1, 2025 | 27.00 | 28.10 | 26.84 | 28.00 | 28.00 | 4.71% | 8,475,943 |
| Jun 30, 2025 | 25.40 | 26.78 | 25.24 | 26.74 | 26.74 | 5.28% | 4,911,281 |
| Jun 27, 2025 | 25.10 | 25.52 | 24.60 | 25.40 | 25.40 | 0.79% | 3,009,165 |
| Jun 26, 2025 | 25.00 | 25.54 | 25.00 | 25.20 | 25.20 | 0.96% | 3,197,543 |
| Jun 25, 2025 | 25.24 | 25.34 | 24.86 | 24.96 | 24.96 | -0.87% | 2,544,211 |
| Jun 24, 2025 | 25.20 | 25.34 | 24.60 | 25.18 | 25.18 | 4.66% | 5,297,371 |