Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 261.50
-4.00 (-1.51%)
Mar 19, 2026, 12:39 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 246.00 | 265.50 | 240.50 | 261.50 | 261.50 | -1.51% | 1,102,968 |
| Mar 18, 2026 | 280.00 | 281.25 | 265.50 | 265.50 | 265.50 | -10.00% | 339,462 |
| Mar 17, 2026 | 318.00 | 318.00 | 295.00 | 295.00 | 295.00 | -15.77% | 813,058 |
| Mar 16, 2026 | 322.00 | 353.00 | 322.00 | 350.25 | 327.75 | 9.11% | 1,478,311 |
| Mar 13, 2026 | 311.50 | 322.00 | 308.75 | 321.00 | 300.38 | 3.97% | 577,951 |
| Mar 12, 2026 | 307.00 | 314.75 | 301.25 | 308.75 | 288.92 | 0.57% | 448,761 |
| Mar 11, 2026 | 293.25 | 309.75 | 291.25 | 307.00 | 287.28 | 4.69% | 419,619 |
| Mar 10, 2026 | 289.00 | 295.75 | 279.50 | 293.25 | 274.41 | 6.35% | 414,257 |
| Mar 9, 2026 | 288.00 | 293.25 | 266.25 | 275.75 | 258.04 | -4.25% | 470,385 |
| Mar 6, 2026 | 281.50 | 295.00 | 281.50 | 288.00 | 269.50 | 2.40% | 453,979 |
| Mar 5, 2026 | 267.75 | 284.25 | 267.75 | 281.25 | 263.18 | 5.04% | 362,775 |
| Mar 4, 2026 | 260.00 | 267.75 | 260.00 | 267.75 | 250.55 | 2.98% | 180,492 |
| Mar 3, 2026 | 268.25 | 272.00 | 260.00 | 260.00 | 243.30 | -3.17% | 315,660 |
| Mar 2, 2026 | 245.00 | 271.00 | 245.00 | 268.50 | 251.25 | -1.29% | 463,000 |
| Feb 27, 2026 | 271.75 | 276.75 | 267.50 | 272.00 | 254.53 | 0.46% | 298,507 |
| Feb 26, 2026 | 264.00 | 272.75 | 263.25 | 270.75 | 253.36 | 1.40% | 214,223 |
| Feb 25, 2026 | 272.75 | 273.50 | 263.75 | 267.00 | 249.85 | -2.02% | 283,602 |
| Feb 24, 2026 | 264.25 | 274.50 | 261.50 | 272.50 | 254.99 | 3.12% | 457,683 |
| Feb 23, 2026 | 273.50 | 275.50 | 262.25 | 264.25 | 247.27 | 2.82% | 695,046 |
| Feb 20, 2026 | 236.70 | 257.00 | 236.70 | 257.00 | 240.49 | 9.92% | 822,054 |
| Feb 19, 2026 | 247.30 | 248.20 | 233.70 | 233.80 | 218.78 | -4.96% | 162,883 |
| Feb 18, 2026 | 250.50 | 254.50 | 246.00 | 246.00 | 230.20 | -2.28% | 236,373 |
| Feb 17, 2026 | 257.50 | 257.75 | 250.00 | 251.75 | 235.58 | -2.71% | 316,158 |
| Feb 16, 2026 | 252.50 | 266.75 | 252.50 | 258.75 | 242.13 | 6.61% | 828,933 |
| Feb 13, 2026 | 243.60 | 247.50 | 241.60 | 242.70 | 227.11 | -0.37% | 126,067 |
| Feb 12, 2026 | 240.00 | 246.00 | 240.00 | 243.60 | 227.95 | 1.08% | 260,021 |
| Feb 11, 2026 | 243.10 | 243.10 | 239.50 | 241.00 | 225.52 | -1.23% | 142,626 |
| Feb 10, 2026 | 245.50 | 248.80 | 244.00 | 244.00 | 228.33 | -0.61% | 177,976 |
| Feb 9, 2026 | 241.20 | 249.10 | 240.70 | 245.50 | 229.73 | 2.38% | 287,721 |
| Feb 6, 2026 | 240.80 | 243.00 | 236.70 | 239.80 | 224.40 | -0.42% | 115,528 |
| Feb 5, 2026 | 242.80 | 249.40 | 240.10 | 240.80 | 225.33 | -0.82% | 258,914 |
| Feb 4, 2026 | 239.50 | 248.70 | 239.20 | 242.80 | 227.20 | 1.59% | 271,496 |
| Feb 3, 2026 | 236.70 | 241.50 | 225.50 | 239.00 | 223.65 | 1.06% | 264,868 |
| Feb 2, 2026 | 239.90 | 239.90 | 234.00 | 236.50 | 221.31 | -1.58% | 115,665 |
| Jan 30, 2026 | 237.80 | 243.20 | 232.40 | 240.30 | 224.86 | 1.39% | 192,509 |
| Jan 29, 2026 | 243.30 | 245.00 | 235.80 | 237.00 | 221.78 | -2.47% | 293,275 |
| Jan 28, 2026 | 233.00 | 246.90 | 233.00 | 243.00 | 227.39 | 5.33% | 678,130 |
| Jan 27, 2026 | 230.00 | 232.70 | 227.20 | 230.70 | 215.88 | 0.13% | 255,670 |
| Jan 26, 2026 | 225.20 | 230.40 | 224.20 | 230.40 | 215.60 | 2.13% | 198,120 |
| Jan 23, 2026 | 226.70 | 227.80 | 224.50 | 225.60 | 211.11 | 0.27% | 129,119 |
| Jan 22, 2026 | 223.50 | 227.70 | 223.50 | 225.00 | 210.55 | 0.76% | 141,152 |
| Jan 21, 2026 | 226.00 | 226.00 | 222.30 | 223.30 | 208.96 | -0.84% | 60,020 |
| Jan 20, 2026 | 227.60 | 228.60 | 223.20 | 225.20 | 210.73 | -1.05% | 93,575 |
| Jan 19, 2026 | 226.10 | 231.90 | 226.10 | 227.60 | 212.98 | 0.66% | 147,990 |
| Jan 16, 2026 | 225.40 | 227.00 | 224.00 | 226.10 | 211.58 | 0.36% | 94,037 |
| Jan 15, 2026 | 222.60 | 225.70 | 221.50 | 225.30 | 210.83 | 1.44% | 93,305 |
| Jan 14, 2026 | 225.50 | 226.40 | 221.80 | 222.10 | 207.83 | -1.24% | 123,735 |
| Jan 13, 2026 | 223.20 | 225.80 | 222.00 | 224.90 | 210.45 | 0.58% | 77,833 |
| Jan 12, 2026 | 221.50 | 224.50 | 219.30 | 223.60 | 209.24 | 1.08% | 150,524 |
| Jan 9, 2026 | 221.20 | 222.50 | 217.80 | 221.20 | 206.99 | 0.05% | 150,557 |