Limak Dogu Anadolu Cimento Sanayi ve Ticaret Anonim Sirketi (IST:LMKDC)
Turkey · Delayed Price · Currency is TRY 25.54
+0.24 (0.95%)
Oct 6, 2025, 5:46 PM GMT+3
IST:LMKDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |