Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 229.50
+3.40 (1.50%)
Jun 19, 2026, 6:08 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 225.50 | 229.50 | 222.10 | 229.50 | 229.50 | 1.50% | 50,089 |
| Jun 18, 2026 | 227.40 | 228.00 | 222.40 | 226.10 | 226.10 | -0.53% | 68,772 |
| Jun 17, 2026 | 227.20 | 229.00 | 225.20 | 227.30 | 227.30 | 0.04% | 75,467 |
| Jun 16, 2026 | 226.70 | 229.80 | 225.10 | 227.20 | 227.20 | 0.35% | 59,103 |
| Jun 15, 2026 | 220.60 | 228.70 | 220.60 | 226.40 | 226.40 | 3.81% | 126,509 |
| Jun 12, 2026 | 215.00 | 219.60 | 213.90 | 218.10 | 218.10 | 2.49% | 114,287 |
| Jun 11, 2026 | 214.00 | 215.00 | 211.90 | 212.80 | 212.80 | 0.47% | 69,764 |
| Jun 10, 2026 | 214.80 | 216.70 | 211.80 | 211.80 | 211.80 | -1.40% | 78,559 |
| Jun 9, 2026 | 219.90 | 219.90 | 214.80 | 214.80 | 214.80 | -0.32% | 72,696 |
| Jun 8, 2026 | 214.60 | 217.30 | 212.50 | 215.50 | 215.50 | 0.42% | 50,518 |
| Jun 5, 2026 | 218.00 | 220.60 | 214.60 | 214.60 | 214.60 | -1.56% | 67,036 |
| Jun 4, 2026 | 218.20 | 219.70 | 215.00 | 218.00 | 218.00 | 0.65% | 61,640 |
| Jun 3, 2026 | 221.70 | 222.20 | 216.60 | 216.60 | 216.60 | -2.21% | 97,492 |
| Jun 2, 2026 | 216.60 | 222.20 | 216.60 | 221.50 | 221.50 | 2.45% | 122,202 |
| Jun 1, 2026 | 225.00 | 225.60 | 215.70 | 216.20 | 216.20 | -3.91% | 153,845 |
| May 26, 2026 | 223.10 | 225.00 | 221.20 | 225.00 | 225.00 | 1.58% | 18,407 |
| May 25, 2026 | 217.80 | 222.90 | 217.80 | 221.50 | 221.50 | 2.17% | 47,474 |
| May 22, 2026 | 213.00 | 233.40 | 211.80 | 216.80 | 216.80 | 1.78% | 129,410 |
| May 21, 2026 | 223.00 | 226.00 | 212.20 | 213.00 | 213.00 | -3.66% | 98,709 |
| May 20, 2026 | 226.20 | 227.20 | 220.50 | 221.10 | 221.10 | -2.17% | 84,262 |
| May 18, 2026 | 232.80 | 233.70 | 226.00 | 226.00 | 226.00 | -2.67% | 103,080 |
| May 15, 2026 | 232.00 | 232.80 | 229.30 | 232.20 | 232.20 | 0.09% | 74,217 |
| May 14, 2026 | 232.00 | 234.80 | 231.90 | 232.00 | 232.00 | - | 62,661 |
| May 13, 2026 | 236.50 | 238.50 | 232.00 | 232.00 | 232.00 | -1.69% | 102,977 |
| May 12, 2026 | 241.10 | 241.10 | 234.70 | 236.00 | 236.00 | -2.12% | 162,377 |
| May 11, 2026 | 242.00 | 242.50 | 240.20 | 241.10 | 241.10 | -0.37% | 137,000 |
| May 8, 2026 | 240.00 | 246.50 | 237.50 | 242.00 | 242.00 | -1.67% | 236,567 |
| 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 |