Skip to main content
Bms Celik Hasir Sanayi Ve Ticaret Anonim Sirketi (IST:BMSCH)
Turkey flag Turkey · Delayed Price · Currency is TRY
26.72
+0.32 (1.21%)
At close: Dec 5, 2025

IST:BMSCH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2828.4224.6426.7226.721.21%9,601,033
Dec 4, 202525.0027.4024.4226.4026.405.94%9,933,043
Dec 3, 202523.7025.4023.7024.9224.922.55%4,785,944
Dec 2, 202524.4025.1023.6824.3024.30-0.41%5,964,075
Dec 1, 202522.5824.4422.2424.4024.409.81%8,094,957
Nov 28, 202521.8623.0821.6822.2222.220.91%5,523,836
Nov 27, 202520.9622.8420.0222.0222.025.56%5,409,702
Nov 26, 202520.4821.2020.2020.8620.861.86%1,877,734
Nov 25, 202521.5022.1220.4420.4820.48-6.99%2,942,835
Nov 24, 202522.0023.9821.4022.0222.021.01%11,415,960
Nov 21, 202519.8721.8019.7021.8021.809.93%4,800,353
Nov 20, 202519.5020.2019.5019.8319.83-0.35%1,015,960
Nov 19, 202519.9720.7019.2619.9019.90-0.35%2,312,298
Nov 18, 202520.7221.0419.9419.9719.97-2.87%1,860,566
Nov 17, 202519.8621.2219.7120.5620.563.58%3,305,948
Nov 14, 202519.9020.7619.2619.8519.85-0.25%1,963,312
Nov 13, 202519.5320.3019.4819.9019.901.89%2,338,810
Nov 12, 202520.3620.6019.4519.5319.53-4.36%1,564,307
Nov 11, 202520.0020.9419.3720.4220.422.10%3,371,542
Nov 10, 202520.4020.9619.4020.0020.00-1.96%2,468,668
Nov 7, 202522.1223.2420.4020.4020.40-7.78%4,088,770
Nov 6, 202520.8422.6420.8422.1222.126.24%4,365,370
Nov 5, 202521.5822.2220.7220.8220.82-2.44%3,250,627
Nov 4, 202522.4822.6621.2221.3421.34-4.30%3,951,853
Nov 3, 202520.3422.3420.3422.3022.309.74%5,874,483
Oct 31, 202519.0020.7018.9720.3220.327.46%4,460,142
Oct 30, 202517.9719.5017.2618.9118.915.23%4,533,774
Oct 28, 202519.4219.4217.5417.9717.97-6.50%2,791,333
Oct 27, 202519.8520.3618.7519.2219.22-3.17%5,591,041
Oct 24, 202518.5719.8518.2019.8519.859.97%8,954,408
Oct 23, 202517.5818.7817.3718.0518.052.67%3,883,698
Oct 22, 202516.8217.7316.7217.5817.584.64%3,908,515
Oct 21, 202515.8017.0315.8016.8016.806.73%3,258,913
Oct 20, 202516.4916.7515.7415.7415.74-4.55%1,579,812
Oct 17, 202516.7316.8916.2016.4916.49-1.43%1,978,435
Oct 16, 202516.6417.0616.2216.7316.730.24%2,966,981
Oct 15, 202517.0317.2016.3616.6916.69-0.89%1,765,967
Oct 14, 202517.0717.4816.2216.8416.84-0.24%3,615,584
Oct 13, 202516.2517.3916.2116.8816.884.13%6,257,880
Oct 10, 202515.7016.8015.4216.2116.213.25%3,921,163
Oct 9, 202515.6315.7515.2015.7015.700.45%1,533,725
Oct 8, 202515.8115.9515.3915.6315.63-0.89%1,769,897
Oct 7, 202514.8015.9014.7215.7715.776.41%4,024,198
Oct 6, 202515.1515.4614.7214.8214.82-1.79%1,699,110
Oct 3, 202514.9015.1914.7415.0915.091.96%1,673,431
Oct 2, 202514.7115.1814.6714.8014.80-0.27%1,335,174
Oct 1, 202514.7514.8714.4114.8414.840.61%1,316,134
Sep 30, 202514.2015.0714.0614.7514.754.76%2,406,060
Sep 29, 202514.9414.9414.0814.0814.08-5.76%992,681
Sep 26, 202515.0115.1814.8814.9414.94-0.40%1,901,799
Sep 25, 202514.4715.1014.3815.0015.003.81%2,140,943
Sep 24, 202515.0915.0914.4214.4514.45-3.02%1,929,724
Sep 23, 202515.4715.7214.7414.9014.90-3.81%2,206,105
Sep 22, 202515.2715.7615.2515.4915.493.27%2,177,278
Sep 19, 202514.7815.2514.6915.0015.001.08%1,999,560
Sep 18, 202514.1814.9114.0914.8414.845.02%2,852,254
Sep 17, 202514.1114.4713.9314.1314.130.93%2,298,523
Sep 16, 202513.9914.2013.8514.0014.000.57%1,511,232
Sep 15, 202513.1713.9913.1313.9213.925.94%1,604,771
Sep 12, 202513.3013.3213.0113.1413.14-1.20%1,071,456
Sep 11, 202513.7213.9513.3013.3013.30-3.06%1,153,288
Sep 10, 202513.9413.9413.6213.7213.72-0.58%1,057,636
Sep 9, 202514.0014.2213.7613.8013.80-1.15%1,193,604
Sep 8, 202514.1014.3013.8913.9613.96-2.38%1,441,220
Sep 5, 202514.4114.5514.1114.3014.30-1.11%1,547,195
Sep 4, 202514.8514.9214.3814.4614.46-1.97%2,350,218
Sep 3, 202514.8615.0114.5814.7514.75-1,453,520
Sep 2, 202515.5615.9014.3314.7514.75-4.78%3,558,152
Sep 1, 202514.9315.9714.8515.4915.493.61%3,613,896
Aug 29, 202514.9515.3314.8514.9514.950.67%2,150,223
Aug 28, 202514.9015.0914.6814.8514.850.34%1,046,313
Aug 27, 202515.1615.3514.7914.8014.80-1.86%1,859,965
Aug 26, 202515.3815.4014.9815.0815.08-1.11%1,674,615
Aug 25, 202515.3015.6715.2215.2515.25-3,384,321
Aug 22, 202514.8216.0014.7215.2515.253.32%3,750,047
Aug 21, 202514.9414.9414.5414.7614.760.82%2,174,960
Aug 20, 202515.0215.3614.6114.6414.64-2.53%2,898,190
Aug 19, 202514.2615.3414.0915.0215.025.40%4,659,616
Aug 18, 202514.4114.9214.0614.2514.25-1.11%2,134,597
Aug 15, 202514.4215.0914.1214.4114.41-1.91%2,338,625
Aug 14, 202514.8415.2014.6914.6914.69-0.81%969,380
Aug 13, 202514.7615.3714.7614.8114.810.34%1,707,790
Aug 12, 202515.7015.7014.7614.7614.76-5.14%2,300,539
Aug 11, 202516.1516.1915.5215.5615.56-3.89%2,963,275
Aug 8, 202515.3816.5015.1916.1916.195.75%5,686,443
Aug 7, 202515.4515.8015.2415.3115.310.46%3,911,709
Aug 6, 202515.4615.8115.0015.2415.24-1.10%3,759,255
Aug 5, 202516.2016.3015.3015.4115.41-0.64%8,496,315
Aug 4, 202514.2115.5114.0815.5115.5110.00%9,185,698
Aug 1, 202514.0314.2013.8414.1014.100.50%3,746,974
Jul 31, 202514.1014.4013.7014.0314.030.50%6,525,604
Jul 30, 202513.2114.3713.2113.9613.966.08%10,347,930
Jul 29, 202512.8113.8312.5913.1613.16-3.73%12,628,330
Jul 28, 202513.6714.1913.6713.6713.67-9.95%4,652,789
Jul 25, 202515.1815.3115.1815.1815.18-9.96%4,552,412
Jul 24, 202518.7318.9916.8616.8616.86-9.98%3,915,313
Jul 23, 202519.0119.4217.8018.7318.73-1.47%4,284,901
Jul 22, 202518.5619.5018.0019.0119.012.42%2,848,340
Jul 21, 202518.0219.4418.0118.5618.563.11%2,153,981
Jul 18, 202518.0018.2117.8418.0018.00-1,569,794