Nigbas Nigde Beton Sanayi Ve Ticaret A.S. (IST:NIBAS)
Turkey · Delayed Price · Currency is TRY 20.90
-0.40 (-1.88%)
At close: Nov 28, 2025
IST:NIBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | -1.88% | 399,829 |
| Nov 27, 2025 | 21.04 | 21.90 | 20.90 | 21.30 | 21.30 | 1.91% | 854,290 |
| Nov 26, 2025 | 21.50 | 21.74 | 20.90 | 20.90 | 20.90 | -2.52% | 834,785 |
| Nov 25, 2025 | 22.50 | 22.68 | 21.38 | 21.44 | 21.44 | -4.71% | 1,300,299 |
| Nov 24, 2025 | 21.74 | 23.46 | 21.74 | 22.50 | 22.50 | 3.50% | 2,650,646 |
| Nov 21, 2025 | 21.94 | 22.14 | 21.50 | 21.74 | 21.74 | -0.91% | 696,227 |
| Nov 20, 2025 | 22.30 | 22.40 | 21.74 | 21.94 | 21.94 | -1.61% | 772,761 |
| Nov 19, 2025 | 21.90 | 23.26 | 20.82 | 22.30 | 22.30 | 3.24% | 3,027,264 |
| Nov 18, 2025 | 21.90 | 21.90 | 21.42 | 21.60 | 21.60 | -0.92% | 666,359 |
| Nov 17, 2025 | 21.66 | 22.46 | 20.58 | 21.80 | 21.80 | 0.65% | 1,080,360 |
| Nov 14, 2025 | 21.86 | 22.42 | 21.16 | 21.66 | 21.66 | -0.91% | 856,319 |
| Nov 13, 2025 | 22.42 | 22.74 | 21.72 | 21.86 | 21.86 | -2.50% | 1,321,539 |
| Nov 12, 2025 | 23.04 | 23.50 | 22.20 | 22.42 | 22.42 | -2.52% | 712,670 |
| Nov 11, 2025 | 23.40 | 24.16 | 22.02 | 23.00 | 23.00 | -1.71% | 1,497,763 |
| Nov 10, 2025 | 24.46 | 24.74 | 23.24 | 23.40 | 23.40 | -3.94% | 1,519,527 |
| Nov 7, 2025 | 25.18 | 25.44 | 24.18 | 24.36 | 24.36 | -3.26% | 1,930,331 |
| Nov 6, 2025 | 23.96 | 26.34 | 23.90 | 25.18 | 25.18 | 5.09% | 5,397,166 |
| Nov 5, 2025 | 24.92 | 25.06 | 23.96 | 23.96 | 23.96 | -3.85% | 1,912,743 |
| Nov 4, 2025 | 24.48 | 26.30 | 24.02 | 24.92 | 24.92 | 4.18% | 8,013,477 |
| Nov 3, 2025 | 23.60 | 24.26 | 23.60 | 23.92 | 23.92 | 1.70% | 923,045 |
| Oct 31, 2025 | 22.36 | 23.84 | 22.36 | 23.52 | 23.52 | 3.25% | 1,244,954 |
| Oct 30, 2025 | 21.88 | 23.22 | 21.74 | 22.78 | 22.78 | 4.11% | 1,340,443 |
| Oct 28, 2025 | 22.18 | 22.22 | 21.74 | 21.88 | 21.88 | -1.26% | 360,796 |
| Oct 27, 2025 | 22.50 | 22.64 | 21.90 | 22.16 | 22.16 | -0.63% | 751,519 |
| Oct 24, 2025 | 21.24 | 22.36 | 21.24 | 22.30 | 22.30 | 5.29% | 1,231,665 |
| Oct 23, 2025 | 21.20 | 21.74 | 21.12 | 21.18 | 21.18 | -0.09% | 885,488 |
| Oct 22, 2025 | 21.02 | 21.70 | 19.97 | 21.20 | 21.20 | 0.86% | 1,321,317 |
| Oct 21, 2025 | 21.36 | 21.50 | 20.96 | 21.02 | 21.02 | -1.68% | 738,255 |
| Oct 20, 2025 | 21.34 | 21.66 | 20.70 | 21.38 | 21.38 | 0.19% | 882,157 |
| Oct 17, 2025 | 21.50 | 21.84 | 20.44 | 21.34 | 21.34 | -1.02% | 1,353,050 |
| Oct 16, 2025 | 22.04 | 22.50 | 21.50 | 21.56 | 21.56 | -2.18% | 933,028 |
| Oct 15, 2025 | 21.58 | 22.82 | 21.50 | 22.04 | 22.04 | 3.38% | 1,900,916 |
| Oct 14, 2025 | 22.10 | 22.52 | 21.00 | 21.32 | 21.32 | -3.35% | 1,338,480 |
| Oct 13, 2025 | 22.22 | 23.00 | 21.12 | 22.06 | 22.06 | -0.81% | 1,029,761 |
| Oct 10, 2025 | 22.44 | 22.86 | 22.04 | 22.24 | 22.24 | -0.98% | 1,065,661 |
| Oct 9, 2025 | 23.00 | 23.38 | 22.30 | 22.46 | 22.46 | -1.32% | 1,163,350 |
| Oct 8, 2025 | 23.54 | 23.72 | 22.50 | 22.76 | 22.76 | -3.15% | 723,630 |
| Oct 7, 2025 | 22.62 | 24.00 | 22.38 | 23.50 | 23.50 | 3.89% | 1,226,402 |
| Oct 6, 2025 | 23.50 | 23.56 | 22.62 | 22.62 | 22.62 | -2.75% | 1,386,182 |
| Oct 3, 2025 | 24.00 | 24.10 | 23.04 | 23.26 | 23.26 | -3.08% | 719,965 |
| Oct 2, 2025 | 24.48 | 24.98 | 23.84 | 24.00 | 24.00 | -1.96% | 847,861 |
| Oct 1, 2025 | 23.74 | 25.20 | 23.52 | 24.48 | 24.48 | 3.12% | 2,049,517 |
| Sep 30, 2025 | 23.88 | 24.28 | 23.04 | 23.74 | 23.74 | -0.67% | 457,138 |
| Sep 29, 2025 | 23.48 | 24.78 | 22.32 | 23.90 | 23.90 | 2.40% | 729,992 |
| Sep 26, 2025 | 23.98 | 23.98 | 23.20 | 23.34 | 23.34 | -2.67% | 585,857 |
| Sep 25, 2025 | 24.50 | 24.66 | 23.34 | 23.98 | 23.98 | -1.56% | 696,753 |
| Sep 24, 2025 | 24.66 | 24.68 | 23.80 | 24.36 | 24.36 | 0.41% | 767,855 |
| Sep 23, 2025 | 24.54 | 24.98 | 23.74 | 24.26 | 24.26 | -1.14% | 1,536,059 |
| Sep 22, 2025 | 25.56 | 25.88 | 24.50 | 24.54 | 24.54 | -2.85% | 1,553,778 |
| Sep 19, 2025 | 25.96 | 26.00 | 24.92 | 25.26 | 25.26 | -3.51% | 1,350,107 |