Nuh Çimento Sanayi A.S. (IST:NUHCM)
Turkey · Delayed Price · Currency is TRY 221.50
+4.80 (2.22%)
Aug 3, 2026, 6:08 PM GMT+3
Nuh Çimento Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 217.00 | 221.90 | 217.00 | 221.50 | 221.50 | 2.22% | 50,953 |
| Jul 31, 2026 | 216.50 | 228.50 | 214.10 | 216.70 | 216.70 | 0.09% | 30,841 |
| Jul 30, 2026 | 216.90 | 218.90 | 215.60 | 216.50 | 216.50 | -0.18% | 25,966 |
| Jul 29, 2026 | 218.40 | 219.00 | 216.90 | 216.90 | 216.90 | -0.64% | 30,820 |
| Jul 28, 2026 | 219.00 | 219.20 | 217.00 | 218.30 | 218.30 | 0.09% | 19,927 |
| Jul 27, 2026 | 219.00 | 220.20 | 216.40 | 218.10 | 218.10 | 0.05% | 47,568 |
| Jul 24, 2026 | 219.10 | 219.90 | 217.00 | 218.00 | 218.00 | -0.46% | 34,929 |
| Jul 23, 2026 | 222.50 | 224.10 | 219.00 | 219.00 | 219.00 | -1.57% | 34,266 |
| Jul 22, 2026 | 219.80 | 222.90 | 219.00 | 222.50 | 222.50 | 1.41% | 33,640 |
| Jul 21, 2026 | 219.30 | 224.10 | 218.50 | 219.40 | 219.40 | -0.36% | 40,879 |
| Jul 20, 2026 | 221.80 | 222.90 | 219.80 | 220.20 | 220.20 | -0.72% | 45,131 |
| Jul 17, 2026 | 222.20 | 222.60 | 220.60 | 221.80 | 221.80 | -0.14% | 17,733 |
| Jul 16, 2026 | 220.40 | 223.20 | 220.40 | 222.10 | 222.10 | 0.77% | 35,334 |
| Jul 14, 2026 | 220.40 | 220.40 | 217.00 | 220.40 | 220.40 | - | 39,323 |
| Jul 13, 2026 | 224.80 | 224.80 | 220.20 | 220.40 | 220.40 | -1.96% | 31,668 |
| Jul 10, 2026 | 218.00 | 231.10 | 218.00 | 224.80 | 224.80 | 3.17% | 68,146 |
| Jul 9, 2026 | 222.70 | 224.10 | 217.90 | 217.90 | 217.90 | -2.16% | 52,748 |
| Jul 8, 2026 | 224.10 | 227.30 | 222.30 | 222.70 | 222.70 | -2.15% | 114,695 |
| Jul 7, 2026 | 231.00 | 231.00 | 226.80 | 227.60 | 227.60 | -0.57% | 32,556 |
| Jul 6, 2026 | 229.30 | 233.00 | 226.60 | 228.90 | 228.90 | 0.66% | 83,918 |
| Jul 3, 2026 | 221.50 | 241.00 | 221.50 | 227.40 | 227.40 | 1.79% | 266,368 |
| Jul 2, 2026 | 221.00 | 224.80 | 220.60 | 223.40 | 223.40 | 1.55% | 59,210 |
| Jul 1, 2026 | 221.00 | 222.80 | 219.70 | 220.00 | 220.00 | -0.32% | 51,459 |
| Jun 30, 2026 | 221.20 | 221.20 | 218.90 | 220.70 | 220.70 | -0.23% | 22,935 |
| Jun 29, 2026 | 222.30 | 223.20 | 219.60 | 221.20 | 221.20 | -0.76% | 50,671 |
| Jun 26, 2026 | 220.30 | 223.50 | 219.20 | 222.90 | 222.90 | 1.60% | 40,278 |
| Jun 25, 2026 | 220.00 | 222.60 | 219.20 | 219.40 | 219.40 | -0.27% | 44,702 |
| Jun 24, 2026 | 222.30 | 225.00 | 217.90 | 220.00 | 220.00 | -2.22% | 73,021 |
| Jun 23, 2026 | 226.00 | 226.00 | 221.00 | 225.00 | 225.00 | -0.44% | 68,762 |
| Jun 22, 2026 | 230.00 | 230.40 | 225.20 | 226.00 | 226.00 | -1.53% | 56,667 |
| 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 |