Limak Dogu Anadolu Cimento Sanayi ve Ticaret Anonim Sirketi (IST:LMKDC)
Turkey · Delayed Price · Currency is TRY 30.26
-0.08 (-0.26%)
Aug 1, 2025, 6:08 PM GMT+3
IST:LMKDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 24.32 | 24.42 | 23.88 | 24.06 | 24.06 | -2.27% | 2,929,589 |
| Jun 20, 2025 | 24.64 | 24.98 | 24.44 | 24.62 | 24.62 | 0.74% | 2,650,509 |
| Jun 19, 2025 | 25.20 | 25.46 | 24.44 | 24.44 | 24.44 | -2.94% | 4,652,463 |
| Jun 18, 2025 | 25.90 | 26.02 | 25.00 | 25.18 | 25.18 | -3.38% | 3,961,781 |
| Jun 17, 2025 | 26.38 | 26.54 | 26.00 | 26.06 | 26.06 | -1.14% | 2,240,088 |
| Jun 16, 2025 | 26.50 | 26.88 | 26.16 | 26.36 | 26.36 | -0.45% | 3,249,426 |
| Jun 13, 2025 | 25.26 | 26.74 | 24.54 | 26.48 | 26.48 | -2.65% | 4,970,811 |
| Jun 12, 2025 | 27.14 | 27.84 | 26.86 | 27.20 | 27.20 | -0.95% | 6,100,232 |
| Jun 11, 2025 | 26.82 | 27.80 | 26.60 | 27.46 | 27.46 | 2.46% | 8,221,245 |
| Jun 10, 2025 | 26.46 | 26.92 | 26.46 | 26.80 | 26.80 | 1.28% | 3,701,465 |
| Jun 5, 2025 | 26.60 | 26.60 | 26.04 | 26.46 | 26.46 | -0.90% | 1,763,564 |
| Jun 4, 2025 | 27.00 | 27.02 | 26.62 | 26.70 | 26.70 | -0.45% | 2,721,188 |
| Jun 3, 2025 | 26.14 | 26.98 | 26.14 | 26.82 | 26.82 | 3.15% | 5,041,639 |
| Jun 2, 2025 | 26.30 | 26.58 | 25.90 | 26.00 | 26.00 | -0.76% | 4,214,453 |
| May 30, 2025 | 26.26 | 26.72 | 26.06 | 26.20 | 26.20 | -0.23% | 4,806,022 |
| May 29, 2025 | 26.02 | 26.80 | 26.02 | 26.26 | 26.26 | 1.00% | 4,340,709 |
| May 28, 2025 | 25.82 | 26.30 | 25.56 | 26.00 | 26.00 | 0.54% | 4,844,788 |
| May 27, 2025 | 26.38 | 26.52 | 25.80 | 25.86 | 25.86 | -1.97% | 2,058,990 |
| May 26, 2025 | 26.70 | 26.86 | 26.18 | 26.38 | 26.38 | -1.05% | 2,376,254 |
| May 23, 2025 | 27.18 | 27.32 | 26.52 | 26.66 | 26.66 | -1.99% | 3,234,603 |
| May 22, 2025 | 27.04 | 27.90 | 26.98 | 27.20 | 27.20 | 0.67% | 4,628,010 |
| May 21, 2025 | 26.86 | 27.22 | 26.52 | 27.02 | 27.02 | 0.30% | 4,038,807 |