Çimsa Çimento Sanayi ve Ticaret A.S. (IST:CIMSA)
Turkey · Delayed Price · Currency is TRY 45.54
-0.96 (-2.06%)
Jan 2, 2026, 6:09 PM GMT+3
IST:CIMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 46.20 | 46.20 | 45.30 | 45.52 | - | -2.11% | 10,202,478 |
| Dec 31, 2025 | 44.90 | 46.50 | 44.82 | 46.50 | 46.50 | 3.75% | 7,128,606 |
| Dec 30, 2025 | 45.12 | 45.14 | 44.18 | 44.82 | 44.82 | -0.18% | 7,013,304 |
| Dec 29, 2025 | 45.38 | 45.68 | 44.74 | 44.90 | 44.90 | -1.06% | 5,151,578 |
| Dec 26, 2025 | 45.90 | 45.96 | 44.94 | 45.38 | 45.38 | -1.22% | 5,970,544 |
| Dec 25, 2025 | 46.46 | 46.62 | 45.88 | 45.94 | 45.94 | -0.13% | 5,286,085 |
| Dec 24, 2025 | 45.90 | 46.44 | 45.50 | 46.00 | 46.00 | 0.22% | 5,547,126 |
| Dec 23, 2025 | 46.08 | 46.12 | 45.62 | 45.90 | 45.90 | -0.39% | 6,073,129 |
| Dec 22, 2025 | 46.56 | 47.04 | 45.88 | 46.08 | 46.08 | -0.90% | 7,660,402 |
| Dec 19, 2025 | 47.60 | 47.86 | 46.24 | 46.50 | 46.50 | -2.06% | 10,711,410 |
| Dec 18, 2025 | 47.90 | 48.48 | 47.34 | 47.48 | 47.48 | -0.88% | 7,764,747 |
| Dec 17, 2025 | 49.02 | 49.02 | 47.76 | 47.90 | 47.90 | -2.28% | 5,671,753 |
| Dec 16, 2025 | 48.96 | 49.20 | 48.04 | 49.02 | 49.02 | 0.12% | 5,986,388 |
| Dec 15, 2025 | 48.60 | 49.30 | 48.46 | 48.96 | 48.96 | 0.95% | 7,277,899 |
| Dec 12, 2025 | 48.16 | 48.86 | 48.02 | 48.50 | 48.50 | 0.83% | 7,930,480 |
| Dec 11, 2025 | 48.02 | 48.54 | 47.82 | 48.10 | 48.10 | 0.21% | 7,695,881 |
| Dec 10, 2025 | 47.90 | 48.44 | 47.58 | 48.00 | 48.00 | 0.21% | 6,003,041 |
| Dec 9, 2025 | 48.76 | 48.76 | 47.80 | 47.90 | 47.90 | -1.72% | 4,492,458 |
| Dec 8, 2025 | 48.46 | 49.56 | 48.46 | 48.74 | 48.74 | 1.20% | 7,833,404 |
| Dec 5, 2025 | 47.30 | 48.56 | 46.90 | 48.16 | 48.16 | 1.39% | 8,951,289 |
| Dec 4, 2025 | 49.12 | 49.16 | 47.44 | 47.50 | 47.50 | -2.78% | 7,398,033 |
| Dec 3, 2025 | 48.30 | 49.44 | 47.68 | 48.86 | 48.86 | 1.37% | 13,208,550 |
| Dec 2, 2025 | 47.60 | 48.96 | 47.26 | 48.20 | 48.20 | 0.92% | 11,791,980 |
| Dec 1, 2025 | 45.76 | 47.80 | 45.46 | 47.76 | 47.76 | 4.37% | 12,230,410 |
| Nov 28, 2025 | 45.52 | 46.28 | 45.12 | 45.76 | 45.76 | -0.26% | 10,542,183 |
| Nov 27, 2025 | 46.46 | 46.56 | 45.28 | 45.88 | 45.88 | -0.61% | 8,890,295 |
| Nov 26, 2025 | 45.52 | 46.72 | 45.40 | 46.16 | 46.16 | 1.41% | 10,756,170 |
| Nov 25, 2025 | 45.14 | 45.94 | 44.62 | 45.52 | 45.52 | 1.11% | 8,421,899 |
| Nov 24, 2025 | 44.66 | 45.36 | 44.30 | 45.02 | 45.02 | 0.40% | 9,845,839 |
| Nov 21, 2025 | 45.10 | 45.18 | 44.10 | 44.84 | 44.84 | -0.80% | 6,974,834 |
| Nov 20, 2025 | 44.92 | 45.32 | 44.54 | 45.20 | 45.20 | 1.21% | 8,097,656 |
| Nov 19, 2025 | 44.16 | 45.06 | 44.08 | 44.66 | 44.66 | 1.27% | 9,503,571 |
| Nov 18, 2025 | 43.72 | 44.44 | 43.36 | 44.10 | 44.10 | 0.87% | 10,005,340 |
| Nov 17, 2025 | 43.64 | 44.48 | 43.40 | 43.72 | 43.72 | 0.28% | 12,214,700 |
| Nov 14, 2025 | 44.46 | 44.90 | 42.72 | 43.60 | 43.60 | -2.20% | 10,852,830 |
| Nov 13, 2025 | 42.78 | 45.14 | 42.78 | 44.58 | 44.58 | 4.65% | 16,566,240 |
| Nov 12, 2025 | 42.92 | 42.94 | 42.26 | 42.60 | 42.60 | -0.23% | 7,020,871 |
| Nov 11, 2025 | 44.00 | 44.22 | 42.12 | 42.70 | 42.70 | -3.57% | 11,583,950 |
| Nov 10, 2025 | 44.88 | 45.78 | 44.24 | 44.28 | 44.28 | -0.85% | 9,463,869 |
| Nov 7, 2025 | 45.28 | 45.74 | 44.40 | 44.66 | 44.66 | -1.59% | 9,988,983 |
| Nov 6, 2025 | 45.04 | 45.68 | 44.72 | 45.38 | 45.38 | 0.98% | 7,864,129 |
| Nov 5, 2025 | 44.72 | 45.02 | 44.18 | 44.94 | 44.94 | 0.54% | 11,743,690 |
| Nov 4, 2025 | 45.80 | 45.82 | 44.36 | 44.70 | 44.70 | -2.40% | 10,998,610 |
| Nov 3, 2025 | 47.36 | 47.36 | 45.40 | 45.80 | 45.80 | -3.62% | 20,681,910 |
| Oct 31, 2025 | 47.92 | 47.92 | 46.72 | 47.52 | 47.52 | 0.72% | 17,523,230 |
| Oct 30, 2025 | 45.96 | 47.64 | 45.68 | 47.18 | 47.18 | 2.88% | 13,721,060 |
| Oct 28, 2025 | 45.40 | 46.36 | 45.08 | 45.86 | 45.86 | 2.14% | 8,009,587 |
| Oct 27, 2025 | 44.80 | 46.08 | 44.44 | 44.90 | 44.90 | 0.13% | 11,028,690 |
| Oct 24, 2025 | 43.98 | 45.62 | 43.78 | 44.84 | 44.84 | 2.99% | 16,587,810 |
| Oct 23, 2025 | 42.84 | 44.22 | 42.76 | 43.54 | 43.54 | 1.54% | 14,176,270 |