Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 231.90
-1.50 (-0.64%)
Aug 1, 2025, 6:08 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 237.00 | 237.00 | 231.90 | 231.90 | 231.90 | -0.64% | 87,401 |
| Jul 31, 2025 | 231.10 | 235.00 | 231.10 | 233.40 | 233.40 | 1.00% | 107,690 |
| Jul 30, 2025 | 224.80 | 233.80 | 224.70 | 231.10 | 231.10 | 2.80% | 147,198 |
| Jul 29, 2025 | 228.20 | 229.50 | 224.70 | 224.80 | 224.80 | -1.62% | 81,580 |
| Jul 28, 2025 | 230.60 | 233.80 | 228.20 | 228.50 | 228.50 | -0.74% | 83,885 |
| Jul 25, 2025 | 236.20 | 236.20 | 230.20 | 230.20 | 230.20 | -2.50% | 114,318 |
| Jul 24, 2025 | 232.10 | 239.00 | 232.10 | 236.10 | 236.10 | 0.81% | 139,741 |
| Jul 23, 2025 | 234.80 | 235.40 | 232.50 | 234.20 | 234.20 | -0.26% | 97,573 |
| Jul 22, 2025 | 239.80 | 240.00 | 234.30 | 234.80 | 234.80 | -2.09% | 235,647 |
| Jul 21, 2025 | 226.90 | 240.00 | 225.90 | 239.80 | 239.80 | 5.64% | 320,738 |
| Jul 18, 2025 | 226.30 | 227.60 | 221.70 | 227.00 | 227.00 | 0.40% | 121,340 |
| Jul 17, 2025 | 220.70 | 235.40 | 220.70 | 226.10 | 226.10 | 2.45% | 429,058 |
| Jul 16, 2025 | 220.00 | 223.60 | 216.80 | 220.70 | 220.70 | 0.73% | 196,670 |
| Jul 14, 2025 | 218.80 | 222.30 | 213.00 | 219.10 | 219.10 | 0.14% | 210,664 |
| Jul 11, 2025 | 215.00 | 218.80 | 211.10 | 218.80 | 218.80 | 2.05% | 104,975 |
| Jul 10, 2025 | 211.10 | 215.50 | 211.10 | 214.40 | 214.40 | 1.66% | 63,485 |
| Jul 9, 2025 | 208.70 | 212.40 | 208.70 | 210.90 | 210.90 | 1.15% | 65,971 |
| Jul 8, 2025 | 212.90 | 219.50 | 208.50 | 208.50 | 208.50 | -3.11% | 112,018 |
| Jul 7, 2025 | 217.00 | 217.50 | 211.80 | 215.20 | 215.20 | -1.91% | 82,497 |
| Jul 4, 2025 | 219.20 | 220.20 | 214.40 | 219.40 | 219.40 | -0.36% | 135,247 |
| Jul 3, 2025 | 218.50 | 225.00 | 218.50 | 220.20 | 220.20 | 0.82% | 81,242 |
| Jul 2, 2025 | 218.60 | 223.40 | 217.60 | 218.40 | 218.40 | -0.64% | 118,063 |
| Jul 1, 2025 | 215.50 | 221.10 | 213.00 | 219.80 | 219.80 | 2.09% | 125,251 |
| Jun 30, 2025 | 206.40 | 215.30 | 205.20 | 215.30 | 215.30 | 4.31% | 92,092 |
| Jun 27, 2025 | 208.20 | 209.00 | 203.00 | 206.40 | 206.40 | -0.86% | 59,583 |
| Jun 26, 2025 | 208.40 | 210.10 | 206.70 | 208.20 | 208.20 | - | 54,818 |
| Jun 25, 2025 | 207.70 | 209.50 | 205.10 | 208.20 | 208.20 | 0.24% | 95,089 |
| Jun 24, 2025 | 204.20 | 208.90 | 202.00 | 207.70 | 207.70 | 3.54% | 79,292 |
| Jun 23, 2025 | 202.00 | 202.00 | 198.00 | 200.60 | 200.60 | -1.47% | 58,286 |
| Jun 20, 2025 | 200.10 | 204.60 | 200.00 | 203.60 | 203.60 | 1.80% | 117,459 |
| Jun 19, 2025 | 199.10 | 203.80 | 198.60 | 200.00 | 200.00 | - | 148,258 |
| Jun 18, 2025 | 204.00 | 207.00 | 199.00 | 200.00 | 200.00 | -1.96% | 127,730 |
| Jun 17, 2025 | 209.00 | 209.50 | 204.00 | 204.00 | 204.00 | -2.39% | 154,294 |
| Jun 16, 2025 | 205.40 | 209.00 | 200.00 | 209.00 | 209.00 | 2.35% | 112,665 |
| Jun 13, 2025 | 205.80 | 208.90 | 200.00 | 204.20 | 204.20 | -4.49% | 205,429 |
| Jun 12, 2025 | 221.90 | 221.90 | 213.80 | 213.80 | 213.80 | -3.74% | 131,887 |
| Jun 11, 2025 | 222.80 | 224.20 | 220.00 | 222.10 | 222.10 | -0.31% | 125,244 |
| Jun 10, 2025 | 222.00 | 224.50 | 220.40 | 222.80 | 222.80 | 0.41% | 114,482 |
| Jun 5, 2025 | 221.80 | 223.40 | 220.60 | 221.90 | 221.90 | -0.45% | 28,657 |
| Jun 4, 2025 | 216.50 | 223.90 | 216.50 | 222.90 | 222.90 | 2.53% | 105,740 |
| Jun 3, 2025 | 216.00 | 220.30 | 216.00 | 217.40 | 217.40 | 0.65% | 169,641 |
| Jun 2, 2025 | 226.00 | 226.00 | 216.00 | 216.00 | 216.00 | -4.42% | 154,443 |
| May 30, 2025 | 219.40 | 226.00 | 218.50 | 226.00 | 226.00 | 2.73% | 149,203 |
| May 29, 2025 | 222.20 | 224.50 | 220.00 | 220.00 | 220.00 | -0.95% | 68,710 |
| May 28, 2025 | 227.30 | 228.00 | 222.10 | 222.10 | 222.10 | -2.42% | 142,612 |
| May 27, 2025 | 229.70 | 232.30 | 224.90 | 227.60 | 227.60 | -0.74% | 116,541 |
| May 26, 2025 | 234.90 | 237.00 | 229.00 | 229.30 | 229.30 | -2.84% | 115,931 |
| May 23, 2025 | 239.70 | 240.70 | 234.00 | 236.00 | 236.00 | -1.54% | 132,587 |
| May 22, 2025 | 238.00 | 239.90 | 235.70 | 239.70 | 239.70 | 0.80% | 163,597 |
| May 21, 2025 | 238.60 | 240.30 | 236.50 | 237.80 | 237.80 | -0.29% | 84,552 |