Çimsa Çimento Sanayi ve Ticaret A.S. (IST:CIMSA)
Turkey
· Delayed Price · Currency is TRY 47.12
-0.88 (-1.83%)
Mar 9, 2026, 6:09 PM GMT+3
IST:CIMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.66 | 48.94 | 47.38 | 48.00 | 48.00 | -1.40% | 6,667,742 |
| Mar 5, 2026 | 48.16 | 50.15 | 48.10 | 48.68 | 48.68 | 2.48% | 6,935,170 |
| Mar 4, 2026 | 47.20 | 48.16 | 46.54 | 47.50 | 47.50 | 0.55% | 8,999,635 |
| Mar 3, 2026 | 48.88 | 49.50 | 47.00 | 47.24 | 47.24 | -3.59% | 9,688,512 |
| Mar 2, 2026 | 48.06 | 49.94 | 48.00 | 49.00 | 49.00 | -4.30% | 12,533,560 |
| Feb 27, 2026 | 50.50 | 51.80 | 50.30 | 51.20 | 51.20 | -4.03% | 31,034,340 |
| Feb 26, 2026 | 52.60 | 53.35 | 51.80 | 53.35 | 53.35 | 1.33% | 14,954,230 |
| Feb 25, 2026 | 54.20 | 54.70 | 52.00 | 52.65 | 52.65 | -2.50% | 15,007,085 |
| Feb 24, 2026 | 53.80 | 54.10 | 53.05 | 54.00 | 54.00 | -0.28% | 10,928,550 |
| Feb 23, 2026 | 54.90 | 55.10 | 53.75 | 54.15 | 54.15 | 0.56% | 13,055,420 |
| Feb 20, 2026 | 53.00 | 54.25 | 52.20 | 53.85 | 53.85 | 1.99% | 10,553,170 |
| Feb 19, 2026 | 55.55 | 55.65 | 52.25 | 52.80 | 52.80 | -4.52% | 13,528,400 |
| Feb 18, 2026 | 54.50 | 57.50 | 54.10 | 55.30 | 55.30 | 2.50% | 31,390,660 |
| Feb 17, 2026 | 55.15 | 55.20 | 53.85 | 53.95 | 53.95 | -1.82% | 8,752,839 |
| Feb 16, 2026 | 55.00 | 55.85 | 53.70 | 54.95 | 54.95 | 3.10% | 22,584,010 |
| Feb 13, 2026 | 53.45 | 54.35 | 52.90 | 53.30 | 53.30 | -0.28% | 11,326,390 |
| Feb 12, 2026 | 51.85 | 53.70 | 51.55 | 53.45 | 53.45 | 3.79% | 19,214,960 |
| Feb 11, 2026 | 50.50 | 52.00 | 50.15 | 51.50 | 51.50 | 1.08% | 10,342,520 |
| Feb 10, 2026 | 52.20 | 52.20 | 50.50 | 50.95 | 50.95 | -2.49% | 10,359,160 |
| Feb 9, 2026 | 51.10 | 52.40 | 50.75 | 52.25 | 52.25 | 3.16% | 12,364,570 |
| Feb 6, 2026 | 51.05 | 51.05 | 49.32 | 50.65 | 50.65 | -0.69% | 11,362,990 |
| Feb 5, 2026 | 51.00 | 51.90 | 50.55 | 51.00 | 51.00 | -0.78% | 7,676,987 |
| Feb 4, 2026 | 53.10 | 53.25 | 51.40 | 51.40 | 51.40 | -1.91% | 10,094,930 |
| Feb 3, 2026 | 52.35 | 53.00 | 51.55 | 52.40 | 52.40 | 0.29% | 12,158,290 |
| Feb 2, 2026 | 50.90 | 52.80 | 49.70 | 52.25 | 52.25 | 1.55% | 15,004,870 |
| Jan 30, 2026 | 52.70 | 52.80 | 50.40 | 51.45 | 51.45 | -2.37% | 21,560,610 |
| Jan 29, 2026 | 53.25 | 53.60 | 51.95 | 52.70 | 52.70 | -2.32% | 33,580,670 |
| Jan 28, 2026 | 51.00 | 53.95 | 50.45 | 53.95 | 53.95 | 9.92% | 37,474,330 |
| Jan 27, 2026 | 48.66 | 49.58 | 47.88 | 49.08 | 49.08 | 1.20% | 20,876,220 |
| Jan 26, 2026 | 47.80 | 48.50 | 47.30 | 48.50 | 48.50 | 1.04% | 13,746,030 |
| Jan 23, 2026 | 46.64 | 48.06 | 46.58 | 48.00 | 48.00 | 3.14% | 21,070,710 |
| Jan 22, 2026 | 45.50 | 46.58 | 45.30 | 46.54 | 46.54 | 3.06% | 18,075,160 |
| Jan 21, 2026 | 45.12 | 45.42 | 44.80 | 45.16 | 45.16 | 0.22% | 14,374,260 |
| Jan 20, 2026 | 46.20 | 46.38 | 44.84 | 45.06 | 45.06 | -2.34% | 16,635,220 |
| Jan 19, 2026 | 46.40 | 47.22 | 45.96 | 46.14 | 46.14 | 1.01% | 20,704,470 |
| Jan 16, 2026 | 45.30 | 45.78 | 45.12 | 45.68 | 45.68 | 1.20% | 11,923,965 |
| Jan 15, 2026 | 45.52 | 45.60 | 44.62 | 45.14 | 45.14 | -0.79% | 15,035,470 |
| Jan 14, 2026 | 46.52 | 46.74 | 45.22 | 45.50 | 45.50 | -1.73% | 16,532,190 |
| Jan 13, 2026 | 45.72 | 46.66 | 45.56 | 46.30 | 46.30 | 1.49% | 9,118,804 |
| Jan 12, 2026 | 45.08 | 45.96 | 44.98 | 45.62 | 45.62 | 1.33% | 11,361,750 |
| Jan 9, 2026 | 45.44 | 46.16 | 44.86 | 45.02 | 45.02 | -0.75% | 11,156,010 |
| Jan 8, 2026 | 45.80 | 45.84 | 44.74 | 45.36 | 45.36 | -0.96% | 9,013,768 |
| Jan 7, 2026 | 47.02 | 47.32 | 45.62 | 45.80 | 45.80 | -1.89% | 11,593,330 |
| Jan 6, 2026 | 46.00 | 46.94 | 45.84 | 46.68 | 46.68 | 1.92% | 12,894,040 |
| Jan 5, 2026 | 45.70 | 45.96 | 45.40 | 45.80 | 45.80 | 0.57% | 10,871,610 |
| Jan 2, 2026 | 46.20 | 46.20 | 45.30 | 45.54 | 45.54 | -2.06% | 14,775,240 |
| 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 |
| 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 |