Limak Dogu Anadolu Cimento Sanayi ve Ticaret Anonim Sirketi (IST:LMKDC)
Turkey · Delayed Price · Currency is TRY 24.64
+0.42 (1.73%)
Aug 26, 2026, 5:05 PM GMT+3
IST:LMKDC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 24.70 | 24.82 | 24.00 | 24.22 | 24.22 | -1.94% | 3,436,079 |
| Aug 24, 2026 | 25.12 | 25.46 | 24.00 | 24.70 | 24.70 | -0.88% | 4,985,213 |
| Aug 21, 2026 | 25.48 | 25.48 | 24.88 | 24.92 | 24.92 | -2.12% | 3,854,406 |
| Aug 20, 2026 | 25.60 | 25.70 | 24.34 | 25.46 | 25.46 | -0.24% | 7,646,939 |
| Aug 19, 2026 | 25.16 | 25.84 | 24.88 | 25.52 | 25.52 | 1.43% | 6,228,845 |
| Aug 18, 2026 | 25.10 | 25.32 | 24.76 | 25.16 | 25.16 | 0.24% | 3,425,884 |
| Aug 17, 2026 | 24.62 | 25.38 | 24.34 | 25.10 | 25.10 | 2.12% | 4,833,923 |
| Aug 14, 2026 | 24.64 | 24.72 | 24.22 | 24.58 | 24.58 | -0.08% | 2,785,689 |
| Aug 13, 2026 | 24.60 | 24.78 | 24.32 | 24.60 | 24.60 | 0.49% | 3,664,160 |
| Aug 12, 2026 | 24.08 | 24.52 | 23.72 | 24.48 | 24.48 | 1.49% | 4,220,149 |
| Aug 11, 2026 | 23.88 | 24.20 | 23.34 | 24.12 | 24.12 | 1.17% | 6,096,913 |
| Aug 10, 2026 | 24.30 | 24.46 | 23.66 | 23.84 | 23.84 | -1.89% | 2,650,228 |
| Aug 7, 2026 | 24.42 | 24.74 | 24.18 | 24.30 | 24.30 | -0.41% | 3,514,035 |
| Aug 6, 2026 | 24.50 | 24.94 | 24.40 | 24.40 | 24.40 | -1.37% | 2,627,274 |
| Aug 5, 2026 | 24.22 | 25.50 | 23.62 | 24.74 | 24.74 | 2.23% | 11,943,723 |
| Aug 4, 2026 | 23.36 | 24.26 | 23.20 | 24.20 | 24.20 | 3.60% | 5,243,050 |
| Aug 3, 2026 | 22.98 | 23.68 | 22.86 | 23.36 | 23.36 | 3.27% | 6,375,950 |
| Jul 31, 2026 | 22.80 | 22.90 | 22.06 | 22.62 | 22.62 | -0.35% | 4,285,040 |
| Jul 30, 2026 | 22.74 | 23.04 | 22.60 | 22.70 | 22.70 | -0.35% | 3,568,431 |
| Jul 29, 2026 | 23.70 | 23.70 | 22.76 | 22.78 | 22.78 | -3.31% | 5,101,500 |
| Jul 28, 2026 | 23.82 | 23.92 | 23.40 | 23.56 | 23.56 | -0.93% | 4,165,158 |
| Jul 27, 2026 | 25.00 | 25.32 | 23.76 | 23.78 | 23.78 | 0.51% | 10,207,343 |
| Jul 24, 2026 | 24.00 | 24.10 | 23.44 | 23.66 | 23.66 | -1.09% | 4,592,037 |
| Jul 23, 2026 | 25.04 | 25.04 | 23.92 | 23.92 | 23.92 | -2.69% | 5,951,140 |
| Jul 22, 2026 | 23.18 | 25.30 | 22.78 | 24.58 | 24.58 | 6.87% | 16,501,549 |
| Jul 21, 2026 | 23.92 | 23.92 | 22.98 | 23.00 | 23.00 | -2.95% | 6,179,465 |
| Jul 20, 2026 | 23.80 | 23.98 | 23.44 | 23.70 | 23.70 | -0.42% | 3,824,173 |
| Jul 17, 2026 | 24.24 | 24.34 | 23.74 | 23.80 | 23.80 | -2.30% | 3,478,830 |
| Jul 16, 2026 | 23.14 | 24.36 | 23.10 | 24.36 | 24.36 | 5.73% | 8,059,828 |
| Jul 14, 2026 | 23.38 | 23.44 | 22.94 | 23.04 | 23.04 | -0.69% | 6,752,507 |
| Jul 13, 2026 | 24.34 | 24.40 | 23.18 | 23.20 | 23.20 | -4.61% | 8,876,501 |
| Jul 10, 2026 | 24.64 | 25.04 | 24.18 | 24.32 | 24.32 | -1.30% | 6,299,650 |
| Jul 9, 2026 | 25.02 | 25.10 | 24.56 | 24.64 | 24.64 | -1.28% | 2,198,524 |
| Jul 8, 2026 | 26.14 | 26.14 | 24.96 | 24.96 | 24.96 | -4.51% | 4,247,708 |
| Jul 7, 2026 | 26.34 | 26.46 | 26.14 | 26.14 | 26.14 | -0.68% | 2,983,246 |
| Jul 6, 2026 | 26.80 | 27.02 | 26.16 | 26.32 | 26.32 | -0.98% | 6,481,909 |
| Jul 3, 2026 | 26.48 | 26.64 | 26.32 | 26.58 | 26.58 | 0.45% | 3,060,160 |
| Jul 2, 2026 | 26.54 | 26.84 | 26.40 | 26.46 | 26.46 | - | 4,950,051 |
| Jul 1, 2026 | 26.28 | 26.70 | 26.00 | 26.46 | 26.46 | 0.99% | 4,461,954 |
| Jun 30, 2026 | 26.92 | 26.94 | 26.18 | 26.20 | 26.20 | -1.95% | 3,450,198 |
| Jun 29, 2026 | 27.30 | 27.62 | 26.64 | 26.72 | 26.72 | -2.12% | 5,633,175 |
| Jun 26, 2026 | 27.14 | 27.30 | 26.58 | 27.30 | 27.30 | 0.59% | 3,747,823 |
| Jun 25, 2026 | 28.00 | 28.10 | 27.12 | 27.14 | 27.14 | -2.30% | 3,040,639 |
| Jun 24, 2026 | 28.36 | 29.02 | 27.72 | 27.78 | 27.78 | -2.11% | 5,378,148 |
| Jun 23, 2026 | 28.94 | 28.98 | 28.28 | 28.38 | 28.38 | -1.94% | 2,628,366 |
| Jun 22, 2026 | 29.04 | 29.30 | 28.80 | 28.94 | 28.94 | -0.14% | 6,566,869 |
| Jun 19, 2026 | 28.92 | 29.10 | 28.68 | 28.98 | 28.98 | -0.28% | 2,645,863 |
| Jun 18, 2026 | 29.08 | 29.18 | 28.36 | 29.06 | 29.06 | 0.55% | 6,151,204 |
| Jun 17, 2026 | 28.96 | 29.54 | 28.76 | 28.90 | 28.90 | - | 6,907,062 |
| Jun 16, 2026 | 29.30 | 29.32 | 28.70 | 28.90 | 28.90 | -0.82% | 7,840,822 |