Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 242.00
-4.10 (-1.67%)
May 8, 2026, 6:09 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 245.00 | 249.90 | 243.00 | 246.10 | 246.10 | 0.53% | 193,309 |
| May 6, 2026 | 245.00 | 247.40 | 243.20 | 244.80 | 244.80 | 1.03% | 110,147 |
| May 5, 2026 | 242.50 | 245.00 | 241.40 | 242.30 | 242.30 | -0.08% | 68,793 |
| May 4, 2026 | 247.70 | 249.20 | 241.50 | 242.50 | 242.50 | -2.06% | 114,645 |
| Apr 30, 2026 | 243.40 | 250.75 | 242.10 | 247.60 | 247.60 | 1.68% | 153,597 |
| Apr 29, 2026 | 249.00 | 250.00 | 238.00 | 243.50 | 243.50 | -2.21% | 117,444 |
| Apr 28, 2026 | 251.75 | 253.00 | 247.80 | 249.00 | 249.00 | -1.78% | 128,697 |
| Apr 27, 2026 | 248.50 | 255.25 | 246.10 | 253.50 | 253.50 | 3.01% | 219,589 |
| Apr 24, 2026 | 250.00 | 250.00 | 245.50 | 246.10 | 246.10 | -1.56% | 77,456 |
| Apr 22, 2026 | 247.50 | 250.00 | 245.60 | 250.00 | 250.00 | 1.21% | 103,268 |
| Apr 21, 2026 | 248.60 | 250.00 | 245.10 | 247.00 | 247.00 | -0.60% | 90,272 |
| Apr 20, 2026 | 254.00 | 254.00 | 248.40 | 248.50 | 248.50 | -2.17% | 103,847 |
| Apr 17, 2026 | 247.80 | 254.50 | 245.90 | 254.00 | 254.00 | 2.50% | 292,988 |
| Apr 16, 2026 | 248.00 | 252.25 | 245.40 | 247.80 | 247.80 | 0.28% | 167,929 |
| Apr 15, 2026 | 245.10 | 249.30 | 244.30 | 247.10 | 247.10 | 1.06% | 113,526 |
| Apr 14, 2026 | 246.30 | 252.50 | 243.20 | 244.50 | 244.50 | 0.29% | 205,744 |
| Apr 13, 2026 | 249.00 | 249.00 | 243.50 | 243.80 | 243.80 | -2.58% | 171,223 |
| Apr 10, 2026 | 247.70 | 251.50 | 247.50 | 250.25 | 250.25 | 1.07% | 142,942 |
| Apr 9, 2026 | 246.70 | 250.25 | 243.70 | 247.60 | 247.60 | - | 163,677 |
| Apr 8, 2026 | 247.30 | 251.00 | 246.50 | 247.60 | 247.60 | 2.91% | 234,458 |
| Apr 7, 2026 | 251.00 | 253.00 | 239.50 | 240.60 | 240.60 | -3.76% | 235,538 |
| Apr 6, 2026 | 254.25 | 261.00 | 250.00 | 250.00 | 250.00 | -0.79% | 222,693 |
| Apr 3, 2026 | 256.00 | 265.50 | 251.50 | 252.00 | 252.00 | -0.49% | 356,654 |
| Apr 2, 2026 | 257.25 | 257.25 | 248.70 | 253.25 | 253.25 | -1.55% | 458,838 |
| Apr 1, 2026 | 238.00 | 257.25 | 236.70 | 257.25 | 257.25 | 9.98% | 764,999 |
| Mar 31, 2026 | 232.00 | 234.50 | 230.80 | 233.90 | 233.90 | 0.82% | 162,698 |
| Mar 30, 2026 | 229.70 | 234.20 | 226.50 | 232.00 | 232.00 | 1.00% | 230,038 |
| Mar 27, 2026 | 237.80 | 237.80 | 229.00 | 229.70 | 229.70 | -1.92% | 223,896 |
| Mar 26, 2026 | 234.70 | 244.60 | 234.20 | 234.20 | 234.20 | -0.21% | 471,854 |
| Mar 25, 2026 | 242.90 | 245.10 | 234.20 | 234.70 | 234.70 | -2.41% | 370,727 |
| Mar 24, 2026 | 251.00 | 255.75 | 240.50 | 240.50 | 240.50 | -4.18% | 476,641 |
| Mar 23, 2026 | 256.25 | 258.50 | 244.50 | 251.00 | 251.00 | -4.02% | 905,232 |
| 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 |