Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 226.50
-8.00 (-3.41%)
Sep 2, 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 |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 234.60 | 238.10 | 223.60 | 228.00 | 228.00 | -2.77% | 125,587 |
| Sep 1, 2025 | 237.00 | 238.80 | 232.90 | 234.50 | 234.50 | -1.05% | 65,610 |
| Aug 29, 2025 | 243.40 | 243.50 | 236.00 | 237.00 | 237.00 | -1.25% | 77,016 |
| Aug 28, 2025 | 238.80 | 245.00 | 238.80 | 240.00 | 240.00 | 0.50% | 78,559 |
| Aug 27, 2025 | 242.30 | 244.00 | 238.40 | 238.80 | 238.80 | -1.36% | 110,276 |
| Aug 26, 2025 | 245.00 | 246.40 | 240.70 | 242.10 | 242.10 | -0.82% | 172,761 |
| Aug 25, 2025 | 238.50 | 245.50 | 238.00 | 244.10 | 244.10 | 3.43% | 261,512 |
| Aug 22, 2025 | 231.90 | 237.40 | 230.70 | 236.00 | 236.00 | 2.16% | 263,383 |
| Aug 21, 2025 | 229.30 | 233.80 | 229.30 | 231.00 | 231.00 | 1.05% | 155,865 |
| Aug 20, 2025 | 227.80 | 229.40 | 226.00 | 228.60 | 228.60 | 0.35% | 103,627 |
| Aug 19, 2025 | 234.70 | 234.90 | 227.80 | 227.80 | 227.80 | -0.70% | 134,393 |
| Aug 18, 2025 | 227.70 | 230.00 | 227.20 | 229.40 | 229.40 | 1.28% | 88,383 |
| Aug 15, 2025 | 226.50 | 227.70 | 216.00 | 226.50 | 226.50 | - | 83,046 |
| Aug 14, 2025 | 227.20 | 229.60 | 225.10 | 226.50 | 226.50 | -0.83% | 62,308 |
| Aug 13, 2025 | 229.40 | 230.70 | 228.00 | 228.40 | 228.40 | -0.39% | 52,366 |
| Aug 12, 2025 | 233.10 | 233.10 | 228.10 | 229.30 | 229.30 | -1.63% | 102,188 |
| Aug 11, 2025 | 233.40 | 238.70 | 233.10 | 233.10 | 233.10 | 0.91% | 253,006 |
| Aug 8, 2025 | 231.50 | 233.50 | 228.80 | 231.00 | 231.00 | 0.22% | 130,174 |
| Aug 7, 2025 | 230.60 | 232.90 | 230.50 | 230.50 | 230.50 | - | 130,461 |
| Aug 6, 2025 | 233.80 | 235.90 | 222.20 | 230.50 | 230.50 | -0.65% | 163,160 |
| Aug 5, 2025 | 233.90 | 233.90 | 231.40 | 232.00 | 232.00 | -0.81% | 75,487 |
| Aug 4, 2025 | 231.90 | 234.40 | 230.90 | 233.90 | 233.90 | 0.86% | 96,397 |
| 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 |