Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 224.00
+3.00 (1.36%)
Sep 30, 2025, 5:45 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 227.00 | 232.40 | 223.20 | 225.00 | 225.00 | 1.81% | 100,465 |
| Sep 29, 2025 | 225.40 | 225.40 | 218.70 | 221.00 | 221.00 | -1.95% | 51,003 |
| Sep 26, 2025 | 225.10 | 228.70 | 224.50 | 225.40 | 225.40 | -0.66% | 70,529 |
| Sep 25, 2025 | 229.30 | 230.80 | 225.30 | 226.90 | 226.90 | -0.70% | 58,159 |
| Sep 24, 2025 | 232.20 | 232.90 | 227.50 | 228.50 | 228.50 | - | 84,419 |
| Sep 23, 2025 | 231.90 | 231.90 | 226.70 | 228.50 | 228.50 | -1.51% | 72,954 |
| Sep 22, 2025 | 235.90 | 238.40 | 232.00 | 232.00 | 232.00 | -0.51% | 98,794 |
| Sep 19, 2025 | 225.30 | 233.20 | 223.70 | 233.20 | 233.20 | 3.55% | 84,694 |
| Sep 18, 2025 | 227.00 | 231.80 | 225.20 | 225.20 | 225.20 | -0.49% | 154,944 |
| Sep 17, 2025 | 229.00 | 230.60 | 226.30 | 226.30 | 226.30 | -1.18% | 107,623 |
| Sep 16, 2025 | 227.50 | 231.90 | 225.10 | 229.00 | 229.00 | 0.66% | 141,738 |
| Sep 15, 2025 | 212.20 | 227.50 | 212.00 | 227.50 | 227.50 | 5.96% | 135,883 |
| Sep 12, 2025 | 216.60 | 218.80 | 212.00 | 214.70 | 214.70 | -0.88% | 66,261 |
| Sep 11, 2025 | 219.50 | 221.80 | 215.60 | 216.60 | 216.60 | -0.82% | 58,508 |
| Sep 10, 2025 | 220.40 | 225.40 | 210.00 | 218.40 | 218.40 | -0.86% | 75,920 |
| Sep 9, 2025 | 218.80 | 222.60 | 218.00 | 220.30 | 220.30 | 0.41% | 76,748 |
| Sep 8, 2025 | 222.80 | 225.20 | 219.40 | 219.40 | 219.40 | -3.31% | 92,283 |
| Sep 5, 2025 | 230.10 | 232.00 | 226.30 | 226.90 | 226.90 | -1.39% | 48,303 |
| Sep 4, 2025 | 226.50 | 233.00 | 226.50 | 230.10 | 230.10 | 1.59% | 75,092 |
| Sep 3, 2025 | 226.50 | 228.80 | 223.50 | 226.50 | 226.50 | - | 101,735 |
| Sep 2, 2025 | 234.60 | 238.10 | 223.60 | 226.50 | 226.50 | -3.41% | 138,403 |
| 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 |