Çimsa Çimento Sanayi ve Ticaret A.S. (IST:CIMSA)
Turkey
· Delayed Price · Currency is TRY 48.16
+0.66 (1.39%)
Dec 5, 2025, 6:09 PM GMT+3
IST:CIMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.30 | 48.46 | 46.90 | 48.26 | - | 1.60% | 6,183,186 |
| 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 |
| Oct 22, 2025 | 43.30 | 43.48 | 42.84 | 42.88 | 42.88 | -0.79% | 9,915,626 |
| Oct 21, 2025 | 42.70 | 43.30 | 42.10 | 43.22 | 43.22 | 1.41% | 10,692,450 |
| Oct 20, 2025 | 42.04 | 42.96 | 41.56 | 42.62 | 42.62 | 1.43% | 10,143,620 |
| Oct 17, 2025 | 42.72 | 43.00 | 41.18 | 42.02 | 42.02 | -0.66% | 12,099,730 |
| Oct 16, 2025 | 42.86 | 43.44 | 42.12 | 42.30 | 42.30 | -1.31% | 8,390,724 |
| Oct 15, 2025 | 42.90 | 43.14 | 42.38 | 42.86 | 42.86 | 0.52% | 11,136,850 |
| Oct 14, 2025 | 43.50 | 43.52 | 42.58 | 42.64 | 42.64 | -0.23% | 10,778,300 |
| Oct 13, 2025 | 43.44 | 43.50 | 42.50 | 42.74 | 42.74 | -2.20% | 11,198,440 |
| Oct 10, 2025 | 44.10 | 44.82 | 43.60 | 43.70 | 43.70 | -0.77% | 10,089,990 |
| Oct 9, 2025 | 43.72 | 44.50 | 43.54 | 44.04 | 44.04 | 1.76% | 11,048,840 |
| Oct 8, 2025 | 43.74 | 44.56 | 43.24 | 43.28 | 43.28 | -0.96% | 8,679,356 |
| Oct 7, 2025 | 43.60 | 44.08 | 43.34 | 43.70 | 43.70 | 0.41% | 11,680,900 |
| Oct 6, 2025 | 43.64 | 44.48 | 43.28 | 43.52 | 43.52 | -0.27% | 10,739,660 |
| Oct 3, 2025 | 44.38 | 44.48 | 43.36 | 43.64 | 43.64 | -1.27% | 10,018,040 |
| Oct 2, 2025 | 45.42 | 45.54 | 44.20 | 44.20 | 44.20 | -2.69% | 10,914,100 |
| Oct 1, 2025 | 46.90 | 46.96 | 44.76 | 45.42 | 45.42 | -3.57% | 23,007,420 |
| Sep 30, 2025 | 45.88 | 48.22 | 44.44 | 47.10 | 47.10 | 3.52% | 30,285,750 |
| Sep 29, 2025 | 45.90 | 47.38 | 45.38 | 45.50 | 45.50 | -1.09% | 12,089,300 |
| Sep 26, 2025 | 46.10 | 46.92 | 45.72 | 46.00 | 46.00 | -0.04% | 10,732,680 |
| Sep 25, 2025 | 46.96 | 47.32 | 45.42 | 46.02 | 46.02 | -1.41% | 10,406,370 |
| Sep 24, 2025 | 47.54 | 47.54 | 45.94 | 46.68 | 46.68 | -1.60% | 12,794,060 |
| Sep 23, 2025 | 47.00 | 48.56 | 46.38 | 47.44 | 47.44 | 0.04% | 17,713,400 |
| Sep 22, 2025 | 47.26 | 47.78 | 46.36 | 47.42 | 47.42 | 2.20% | 18,140,550 |
| Sep 19, 2025 | 46.16 | 46.46 | 44.74 | 46.40 | 46.40 | 0.87% | 14,725,980 |
| Sep 18, 2025 | 47.10 | 47.50 | 45.82 | 46.00 | 46.00 | -1.54% | 9,348,425 |
| Sep 17, 2025 | 47.20 | 47.48 | 46.58 | 46.72 | 46.72 | -0.97% | 5,716,080 |
| Sep 16, 2025 | 46.70 | 47.48 | 46.18 | 47.18 | 47.18 | 1.72% | 9,236,891 |
| Sep 15, 2025 | 43.66 | 46.40 | 43.26 | 46.38 | 46.38 | 5.22% | 14,882,760 |
| Sep 12, 2025 | 44.32 | 44.64 | 43.24 | 44.08 | 44.08 | -0.77% | 7,568,675 |
| Sep 11, 2025 | 45.00 | 46.08 | 44.34 | 44.42 | 44.42 | -1.02% | 11,411,590 |
| Sep 10, 2025 | 45.04 | 45.34 | 44.18 | 44.88 | 44.88 | 0.18% | 7,276,431 |
| Sep 9, 2025 | 45.18 | 46.24 | 44.60 | 44.80 | 44.80 | -0.40% | 10,138,660 |
| Sep 8, 2025 | 44.30 | 45.56 | 43.70 | 44.98 | 44.98 | -0.18% | 12,004,640 |
| Sep 5, 2025 | 46.30 | 46.40 | 44.78 | 45.06 | 45.06 | -2.17% | 12,384,550 |
| Sep 4, 2025 | 45.36 | 46.56 | 45.24 | 46.06 | 46.06 | 1.77% | 10,446,650 |
| Sep 3, 2025 | 46.22 | 46.38 | 44.92 | 45.26 | 45.26 | -3.00% | 10,572,310 |
| Sep 2, 2025 | 47.92 | 48.10 | 45.52 | 46.66 | 46.66 | -2.55% | 14,006,490 |
| Sep 1, 2025 | 48.46 | 48.58 | 47.66 | 47.88 | 47.88 | -1.07% | 10,821,100 |
| Aug 29, 2025 | 49.00 | 49.14 | 48.02 | 48.40 | 48.40 | -1.02% | 7,136,418 |
| Aug 28, 2025 | 49.40 | 49.68 | 48.60 | 48.90 | 48.90 | -0.81% | 8,232,704 |
| Aug 27, 2025 | 50.90 | 51.40 | 49.30 | 49.30 | 49.30 | -2.47% | 13,324,740 |
| Aug 26, 2025 | 49.70 | 51.30 | 49.24 | 50.55 | 50.55 | 1.79% | 19,913,540 |
| Aug 25, 2025 | 49.76 | 50.25 | 49.50 | 49.66 | 49.66 | 0.65% | 10,607,020 |
| Aug 22, 2025 | 50.20 | 50.60 | 49.22 | 49.34 | 49.34 | -1.42% | 11,426,210 |
| Aug 21, 2025 | 49.48 | 50.25 | 49.36 | 50.05 | 50.05 | 1.73% | 10,042,500 |
| Aug 20, 2025 | 48.46 | 49.42 | 48.28 | 49.20 | 49.20 | 1.61% | 9,947,716 |
| Aug 19, 2025 | 48.32 | 49.00 | 48.24 | 48.42 | 48.42 | 0.54% | 9,187,114 |
| Aug 18, 2025 | 48.08 | 48.34 | 47.32 | 48.16 | 48.16 | 0.63% | 8,846,941 |
| Aug 15, 2025 | 47.78 | 48.16 | 47.58 | 47.86 | 47.86 | -0.29% | 5,858,179 |
| Aug 14, 2025 | 48.66 | 49.12 | 47.64 | 48.00 | 48.00 | -1.36% | 9,981,096 |
| Aug 13, 2025 | 49.06 | 49.40 | 48.64 | 48.66 | 48.66 | -0.65% | 6,548,666 |
| Aug 12, 2025 | 50.10 | 50.20 | 48.86 | 48.98 | 48.98 | -2.24% | 8,057,774 |
| Aug 11, 2025 | 49.54 | 50.55 | 49.54 | 50.10 | 50.10 | 1.79% | 10,282,450 |
| Aug 8, 2025 | 49.60 | 49.70 | 49.10 | 49.22 | 49.22 | -0.57% | 7,035,669 |
| Aug 7, 2025 | 49.06 | 50.30 | 49.02 | 49.50 | 49.50 | 0.94% | 13,558,050 |
| Aug 6, 2025 | 49.64 | 49.98 | 48.88 | 49.04 | 49.04 | -0.73% | 13,371,630 |
| Aug 5, 2025 | 50.25 | 50.30 | 49.20 | 49.40 | 49.40 | -1.40% | 12,963,860 |
| Aug 4, 2025 | 51.15 | 51.25 | 49.98 | 50.10 | 50.10 | -1.67% | 11,125,910 |
| Aug 1, 2025 | 51.50 | 52.50 | 50.70 | 50.95 | 50.95 | -1.55% | 10,463,460 |
| Jul 31, 2025 | 49.58 | 52.00 | 49.42 | 51.75 | 51.75 | 4.59% | 16,275,970 |
| Jul 30, 2025 | 48.80 | 49.88 | 48.80 | 49.48 | 49.48 | 1.39% | 8,089,500 |
| Jul 29, 2025 | 49.20 | 49.60 | 48.44 | 48.80 | 48.80 | -0.81% | 5,999,633 |
| Jul 28, 2025 | 50.60 | 50.60 | 49.00 | 49.20 | 49.20 | -2.38% | 6,893,484 |
| Jul 25, 2025 | 50.90 | 51.00 | 49.74 | 50.40 | 50.40 | -0.49% | 6,451,901 |
| Jul 24, 2025 | 50.15 | 51.65 | 49.98 | 50.65 | 50.65 | 1.38% | 10,457,160 |
| Jul 23, 2025 | 49.68 | 50.50 | 49.56 | 49.96 | 49.96 | 0.48% | 8,610,898 |
| Jul 22, 2025 | 50.25 | 50.85 | 49.72 | 49.72 | 49.72 | -0.86% | 9,557,935 |
| Jul 21, 2025 | 49.66 | 50.55 | 49.46 | 50.15 | 50.15 | 1.40% | 10,108,130 |
| Jul 18, 2025 | 50.30 | 50.45 | 49.18 | 49.46 | 49.46 | -1.38% | 6,877,855 |