Bastas Baskent Cimento Sanayi ve Ticaret A.S. (IST:BASCM)
Turkey
· Delayed Price · Currency is TRY 14.44
+0.29 (2.05%)
At close: Dec 5, 2025
IST:BASCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.46 | 14.46 | 14.44 | 14.44 | 14.44 | 2.05% | 44,558 |
| Dec 4, 2025 | 14.73 | 14.73 | 13.86 | 14.15 | 14.15 | 1.07% | 83,527 |
| Dec 3, 2025 | 14.10 | 14.10 | 13.94 | 14.00 | 14.00 | -2.64% | 78,874 |
| Dec 2, 2025 | 14.55 | 14.55 | 14.38 | 14.38 | 14.38 | -2.24% | 50,437 |
| Dec 1, 2025 | 14.44 | 14.71 | 14.44 | 14.71 | 14.71 | 1.87% | 80,931 |
| Nov 28, 2025 | 14.24 | 14.54 | 14.24 | 14.44 | 14.44 | 1.40% | 83,508 |
| Nov 27, 2025 | 14.10 | 14.24 | 14.00 | 14.24 | 14.24 | 0.64% | 104,900 |
| Nov 26, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.15 | -1.46% | 37,708 |
| Nov 25, 2025 | 14.72 | 14.72 | 14.36 | 14.36 | 14.36 | -3.30% | 57,999 |
| Nov 24, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -3.26% | 101,108 |
| Nov 21, 2025 | 15.50 | 15.50 | 15.35 | 15.35 | 15.35 | -2.72% | 53,962 |
| Nov 20, 2025 | 15.81 | 15.81 | 15.78 | 15.78 | 15.78 | -0.19% | 67,783 |
| Nov 19, 2025 | 15.30 | 16.39 | 15.30 | 15.81 | 15.81 | 6.04% | 213,900 |
| Nov 18, 2025 | 15.20 | 15.20 | 14.83 | 14.91 | 14.91 | -3.37% | 73,810 |
| Nov 17, 2025 | 14.97 | 15.90 | 14.97 | 15.43 | 15.43 | 5.76% | 144,798 |
| Nov 14, 2025 | 13.10 | 14.90 | 13.10 | 14.59 | 14.59 | 7.36% | 150,015 |
| Nov 13, 2025 | 14.10 | 14.10 | 13.59 | 13.59 | 13.59 | -4.16% | 49,679 |
| Nov 12, 2025 | 14.20 | 14.20 | 14.18 | 14.18 | 14.18 | -0.91% | 37,061 |
| Nov 11, 2025 | 14.36 | 14.36 | 14.31 | 14.31 | 14.31 | -0.35% | 91,539 |
| Nov 10, 2025 | 14.50 | 14.50 | 14.36 | 14.36 | 14.36 | -1.24% | 79,340 |
| Nov 7, 2025 | 14.81 | 14.81 | 14.50 | 14.54 | 14.54 | -1.96% | 64,827 |
| Nov 6, 2025 | 14.86 | 14.86 | 14.83 | 14.83 | 14.83 | -0.20% | 56,433 |
| Nov 5, 2025 | 14.88 | 14.88 | 14.86 | 14.86 | 14.86 | -0.20% | 111,383 |
| Nov 4, 2025 | 15.00 | 15.00 | 14.89 | 14.89 | 14.89 | -0.73% | 68,746 |
| Nov 3, 2025 | 15.00 | 15.01 | 15.00 | 15.00 | 15.00 | - | 165,724 |
| Oct 31, 2025 | 15.00 | 15.00 | 14.97 | 15.00 | 15.00 | 0.33% | 68,909 |
| Oct 30, 2025 | 14.63 | 14.95 | 14.63 | 14.95 | 14.95 | -0.33% | 81,699 |
| Oct 28, 2025 | 14.86 | 15.00 | 14.86 | 15.00 | 15.00 | -1.32% | 25,358 |
| Oct 27, 2025 | 15.24 | 15.24 | 15.19 | 15.20 | 15.20 | -1.17% | 60,075 |
| Oct 24, 2025 | 14.60 | 15.40 | 14.60 | 15.38 | 15.38 | 6.07% | 82,272 |
| Oct 23, 2025 | 15.20 | 15.20 | 14.36 | 14.50 | 14.50 | -4.61% | 117,772 |
| Oct 22, 2025 | 14.83 | 15.20 | 14.83 | 15.20 | 15.20 | -1.94% | 234,751 |
| Oct 21, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 74,515 |
| Oct 20, 2025 | 15.53 | 15.60 | 15.50 | 15.60 | 15.60 | 0.26% | 86,586 |
| Oct 17, 2025 | 16.30 | 16.30 | 15.56 | 15.56 | 15.56 | -3.95% | 143,399 |
| Oct 16, 2025 | 15.84 | 16.29 | 15.84 | 16.20 | 16.20 | 2.27% | 121,143 |
| Oct 15, 2025 | 16.34 | 16.34 | 15.55 | 15.84 | 15.84 | -2.40% | 77,333 |
| Oct 14, 2025 | 17.20 | 17.20 | 16.13 | 16.23 | 16.23 | -3.39% | 59,827 |
| Oct 13, 2025 | 17.00 | 17.00 | 16.29 | 16.80 | 16.80 | -1.18% | 63,228 |
| Oct 10, 2025 | 17.21 | 17.21 | 16.76 | 17.00 | 17.00 | -3.41% | 55,437 |
| Oct 9, 2025 | 17.00 | 18.00 | 17.00 | 17.60 | 17.60 | 5.45% | 108,627 |
| Oct 8, 2025 | 16.25 | 16.69 | 16.25 | 16.69 | 16.69 | 2.83% | 207,138 |
| Oct 7, 2025 | 16.22 | 16.23 | 16.22 | 16.23 | 16.23 | 0.06% | 104,207 |
| Oct 6, 2025 | 16.32 | 16.34 | 16.10 | 16.22 | 16.22 | -3.45% | 97,609 |
| Oct 3, 2025 | 17.00 | 17.00 | 16.79 | 16.80 | 16.80 | -2.89% | 115,616 |
| Oct 2, 2025 | 16.01 | 17.55 | 16.01 | 17.30 | 17.30 | 8.40% | 167,502 |
| Oct 1, 2025 | 15.16 | 16.00 | 15.16 | 15.96 | 15.96 | 1.66% | 88,259 |
| Sep 30, 2025 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -1.26% | 115,968 |
| Sep 29, 2025 | 16.35 | 16.35 | 15.90 | 15.90 | 15.90 | -3.05% | 89,126 |
| Sep 26, 2025 | 16.59 | 16.59 | 16.40 | 16.40 | 16.40 | -0.91% | 65,450 |
| Sep 25, 2025 | 16.60 | 16.60 | 16.55 | 16.55 | 16.55 | 0.18% | 72,144 |
| Sep 24, 2025 | 17.15 | 17.15 | 16.36 | 16.52 | 16.52 | -3.67% | 122,166 |
| Sep 23, 2025 | 17.69 | 17.69 | 17.15 | 17.15 | 17.15 | -2.83% | 111,162 |
| Sep 22, 2025 | 17.50 | 17.65 | 17.50 | 17.65 | 17.65 | -1.62% | 233,120 |
| Sep 19, 2025 | 18.15 | 18.15 | 17.94 | 17.94 | 17.94 | -1.16% | 93,219 |
| Sep 18, 2025 | 18.40 | 18.40 | 18.15 | 18.15 | 18.15 | 1.40% | 126,263 |
| Sep 17, 2025 | 18.50 | 18.50 | 17.58 | 17.90 | 17.90 | -1.92% | 149,697 |
| Sep 16, 2025 | 18.50 | 18.50 | 18.25 | 18.25 | 18.25 | -1.35% | 177,607 |
| Sep 15, 2025 | 17.77 | 18.50 | 17.77 | 18.50 | 18.50 | 2.78% | 170,826 |
| Sep 12, 2025 | 17.32 | 18.00 | 17.32 | 18.00 | 18.00 | -2.70% | 127,272 |
| Sep 11, 2025 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -2.63% | 100,007 |
| Sep 10, 2025 | 19.90 | 19.90 | 19.00 | 19.00 | 19.00 | 1.06% | 151,961 |
| Sep 9, 2025 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 2.79% | 71,614 |
| Sep 8, 2025 | 18.40 | 18.40 | 17.11 | 18.29 | 18.29 | -2.87% | 109,688 |
| Sep 5, 2025 | 19.60 | 19.60 | 18.83 | 18.83 | 18.83 | -3.93% | 119,317 |
| Sep 4, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | 6.58% | 101,614 |
| Sep 3, 2025 | 18.40 | 18.40 | 18.39 | 18.39 | 18.39 | -4.22% | 132,876 |
| Sep 2, 2025 | 19.88 | 19.88 | 19.20 | 19.20 | 19.20 | -3.42% | 183,399 |
| Sep 1, 2025 | 18.50 | 19.88 | 18.50 | 19.88 | 19.88 | 8.46% | 190,738 |
| Aug 29, 2025 | 19.39 | 19.39 | 18.20 | 18.33 | 18.33 | -8.26% | 223,309 |
| Aug 28, 2025 | 20.08 | 20.08 | 19.98 | 19.98 | 19.98 | -0.50% | 131,205 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.08 | 20.08 | 20.08 | 3.51% | 355,782 |
| Aug 26, 2025 | 17.90 | 19.40 | 17.90 | 19.40 | 19.40 | 9.30% | 219,234 |
| Aug 25, 2025 | 18.24 | 18.24 | 17.75 | 17.75 | 17.75 | -2.69% | 126,726 |
| Aug 22, 2025 | 19.00 | 19.00 | 18.24 | 18.24 | 18.24 | -4.00% | 178,160 |
| Aug 21, 2025 | 19.21 | 19.21 | 19.00 | 19.00 | 19.00 | 8.76% | 299,424 |
| Aug 20, 2025 | 15.89 | 17.47 | 15.89 | 17.47 | 17.47 | 9.94% | 207,139 |
| Aug 19, 2025 | 15.44 | 15.89 | 15.44 | 15.89 | 15.89 | 3.18% | 466,051 |
| Aug 18, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 156,491 |
| Aug 15, 2025 | 15.00 | 15.00 | 14.99 | 15.00 | 15.00 | -3.23% | 283,009 |
| Aug 14, 2025 | 16.12 | 16.12 | 15.50 | 15.50 | 15.50 | -7.07% | 145,017 |
| Aug 13, 2025 | 16.70 | 16.70 | 16.60 | 16.68 | 16.68 | 0.48% | 171,099 |
| Aug 12, 2025 | 16.64 | 16.64 | 16.60 | 16.60 | 16.60 | -0.24% | 197,495 |
| Aug 11, 2025 | 17.23 | 17.23 | 16.64 | 16.64 | 16.64 | -9.96% | 299,643 |
| Aug 8, 2025 | 18.98 | 18.98 | 18.48 | 18.48 | 18.48 | -2.79% | 212,076 |
| Aug 7, 2025 | 18.75 | 19.01 | 18.75 | 19.01 | 19.01 | 1.39% | 397,752 |
| Aug 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 9.97% | 540,082 |
| Aug 5, 2025 | 15.50 | 17.05 | 15.50 | 17.05 | 17.05 | 10.00% | 229,170 |
| Aug 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.15% | 239,180 |
| Aug 1, 2025 | 15.70 | 15.70 | 15.68 | 15.68 | 15.68 | -4.27% | 329,065 |
| Jul 31, 2025 | 16.64 | 16.64 | 16.38 | 16.38 | 16.38 | 1.24% | 519,544 |
| Jul 30, 2025 | 14.72 | 16.18 | 14.72 | 16.18 | 16.18 | 9.92% | 826,756 |
| Jul 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 9.93% | 333,634 |
| Jul 28, 2025 | 13.31 | 13.39 | 13.31 | 13.39 | 13.39 | 9.93% | 333,832 |
| Jul 25, 2025 | 12.55 | 12.55 | 12.02 | 12.18 | 12.18 | -2.95% | 76,331 |
| Jul 24, 2025 | 12.55 | 12.55 | 12.50 | 12.55 | 12.55 | -1.03% | 141,462 |
| Jul 23, 2025 | 12.72 | 12.88 | 12.68 | 12.68 | 12.68 | - | 216,276 |
| Jul 22, 2025 | 12.10 | 12.70 | 12.10 | 12.68 | 12.68 | 4.79% | 246,351 |
| Jul 21, 2025 | 11.35 | 12.11 | 11.35 | 12.10 | 12.10 | 6.61% | 126,168 |
| Jul 18, 2025 | 11.35 | 11.35 | 11.30 | 11.35 | 11.35 | -0.87% | 154,917 |