Çimsa Çimento Sanayi ve Ticaret A.S. (IST:CIMSA)
Turkey
· Delayed Price · Currency is TRY 56.35
+0.20 (0.36%)
Apr 28, 2026, 6:09 PM GMT+3
IST:CIMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56.25 | 56.65 | 54.95 | 56.35 | 56.35 | 0.36% | 6,969,251 |
| Apr 27, 2026 | 56.40 | 57.20 | 55.75 | 56.15 | 56.15 | 0.18% | 6,585,987 |
| Apr 24, 2026 | 56.30 | 56.50 | 55.30 | 56.05 | 56.05 | -0.44% | 5,775,907 |
| Apr 22, 2026 | 56.90 | 58.45 | 55.05 | 56.30 | 56.30 | 2.27% | 14,692,530 |
| Apr 21, 2026 | 55.25 | 55.75 | 53.50 | 55.05 | 55.05 | 0.36% | 10,605,120 |
| Apr 20, 2026 | 55.05 | 55.20 | 53.85 | 54.85 | 54.85 | 0.92% | 6,813,640 |
| Apr 17, 2026 | 52.55 | 54.65 | 52.20 | 54.35 | 54.35 | 3.52% | 10,570,750 |
| Apr 16, 2026 | 53.80 | 54.05 | 52.30 | 52.50 | 52.50 | -1.04% | 5,293,838 |
| Apr 15, 2026 | 54.00 | 54.00 | 52.50 | 53.05 | 53.05 | -0.66% | 6,105,259 |
| Apr 14, 2026 | 54.00 | 54.60 | 52.80 | 53.40 | 53.40 | 0.28% | 5,845,436 |
| Apr 13, 2026 | 52.35 | 53.40 | 51.70 | 53.25 | 53.25 | -0.19% | 6,275,475 |
| Apr 10, 2026 | 52.50 | 53.70 | 52.10 | 53.35 | 53.35 | 2.60% | 7,424,872 |
| Apr 9, 2026 | 52.30 | 52.75 | 51.70 | 52.00 | 52.00 | -0.95% | 4,634,878 |
| Apr 8, 2026 | 50.90 | 53.10 | 50.35 | 52.50 | 52.50 | 7.41% | 9,210,806 |
| Apr 7, 2026 | 49.68 | 50.20 | 48.02 | 48.88 | 48.88 | -2.04% | 4,989,923 |
| Apr 6, 2026 | 49.40 | 50.50 | 49.34 | 49.90 | 49.90 | 1.80% | 6,384,808 |
| Apr 3, 2026 | 50.10 | 50.15 | 48.96 | 49.02 | 49.02 | -1.65% | 4,292,137 |
| Apr 2, 2026 | 48.80 | 50.45 | 48.80 | 49.84 | 49.84 | 0.16% | 7,350,343 |
| Apr 1, 2026 | 49.34 | 50.15 | 48.60 | 49.76 | 49.76 | 2.18% | 7,935,388 |
| Mar 31, 2026 | 48.60 | 49.60 | 47.82 | 48.70 | 47.96 | 0.21% | 8,945,422 |
| Mar 30, 2026 | 49.00 | 49.32 | 48.40 | 48.60 | 47.86 | -1.02% | 5,793,265 |
| Mar 27, 2026 | 50.15 | 50.40 | 48.54 | 49.10 | 48.35 | -1.48% | 4,948,257 |
| Mar 26, 2026 | 50.70 | 52.00 | 49.84 | 49.84 | 49.08 | -1.21% | 8,144,732 |
| Mar 25, 2026 | 49.72 | 51.10 | 49.24 | 50.45 | 49.68 | 3.04% | 8,506,003 |
| Mar 24, 2026 | 49.62 | 50.20 | 48.96 | 48.96 | 48.22 | -1.77% | 6,463,731 |
| Mar 23, 2026 | 48.50 | 49.84 | 47.52 | 49.84 | 49.08 | -0.12% | 7,823,133 |
| Mar 19, 2026 | 48.00 | 49.90 | 48.00 | 49.90 | 49.14 | 2.67% | 1,907,841 |
| Mar 18, 2026 | 50.45 | 50.55 | 48.52 | 48.60 | 47.86 | -2.99% | 5,432,217 |
| Mar 17, 2026 | 49.72 | 50.95 | 49.58 | 50.10 | 49.34 | 0.85% | 7,378,284 |
| Mar 16, 2026 | 49.42 | 50.10 | 47.96 | 49.68 | 48.93 | 1.10% | 7,053,569 |
| Mar 13, 2026 | 48.40 | 49.24 | 47.24 | 49.14 | 48.39 | 1.53% | 6,397,200 |
| Mar 12, 2026 | 48.40 | 49.50 | 48.26 | 48.40 | 47.66 | -0.62% | 6,730,369 |
| Mar 11, 2026 | 49.48 | 49.50 | 48.16 | 48.70 | 47.96 | -1.42% | 5,476,083 |
| Mar 10, 2026 | 48.60 | 49.40 | 47.84 | 49.40 | 48.65 | 4.84% | 7,381,561 |
| Mar 9, 2026 | 45.76 | 47.28 | 45.38 | 47.12 | 46.40 | -1.83% | 11,259,770 |
| Mar 6, 2026 | 48.66 | 48.94 | 47.38 | 48.00 | 47.27 | -1.40% | 6,667,742 |
| Mar 5, 2026 | 48.16 | 50.15 | 48.10 | 48.68 | 47.94 | 2.48% | 6,935,170 |
| Mar 4, 2026 | 47.20 | 48.16 | 46.54 | 47.50 | 46.78 | 0.55% | 8,999,635 |
| Mar 3, 2026 | 48.88 | 49.50 | 47.00 | 47.24 | 46.52 | -3.59% | 9,688,512 |
| Mar 2, 2026 | 48.06 | 49.94 | 48.00 | 49.00 | 48.26 | -4.30% | 12,533,560 |
| Feb 27, 2026 | 50.50 | 51.80 | 50.30 | 51.20 | 50.42 | -4.03% | 31,034,340 |
| Feb 26, 2026 | 52.60 | 53.35 | 51.80 | 53.35 | 52.54 | 1.33% | 14,954,230 |
| Feb 25, 2026 | 54.20 | 54.70 | 52.00 | 52.65 | 51.85 | -2.50% | 15,007,080 |
| Feb 24, 2026 | 53.80 | 54.10 | 53.05 | 54.00 | 53.18 | -0.28% | 10,928,550 |
| Feb 23, 2026 | 54.90 | 55.10 | 53.75 | 54.15 | 53.33 | 0.56% | 13,055,420 |
| Feb 20, 2026 | 53.00 | 54.25 | 52.20 | 53.85 | 53.03 | 1.99% | 10,553,170 |
| Feb 19, 2026 | 55.55 | 55.65 | 52.25 | 52.80 | 52.00 | -4.52% | 13,528,400 |
| Feb 18, 2026 | 54.50 | 57.50 | 54.10 | 55.30 | 54.46 | 2.50% | 31,390,660 |
| Feb 17, 2026 | 55.15 | 55.20 | 53.85 | 53.95 | 53.13 | -1.82% | 8,752,839 |
| Feb 16, 2026 | 55.00 | 55.85 | 53.70 | 54.95 | 54.12 | 3.10% | 22,584,010 |
| Feb 13, 2026 | 53.45 | 54.35 | 52.90 | 53.30 | 52.49 | -0.28% | 11,326,390 |
| Feb 12, 2026 | 51.85 | 53.70 | 51.55 | 53.45 | 52.64 | 3.79% | 19,214,960 |
| Feb 11, 2026 | 50.50 | 52.00 | 50.15 | 51.50 | 50.72 | 1.08% | 10,342,520 |
| Feb 10, 2026 | 52.20 | 52.20 | 50.50 | 50.95 | 50.18 | -2.49% | 10,359,160 |
| Feb 9, 2026 | 51.10 | 52.40 | 50.75 | 52.25 | 51.46 | 3.16% | 12,364,570 |
| Feb 6, 2026 | 51.05 | 51.05 | 49.32 | 50.65 | 49.88 | -0.69% | 11,362,990 |
| Feb 5, 2026 | 51.00 | 51.90 | 50.55 | 51.00 | 50.23 | -0.78% | 7,676,987 |
| Feb 4, 2026 | 53.10 | 53.25 | 51.40 | 51.40 | 50.62 | -1.91% | 10,094,930 |
| Feb 3, 2026 | 52.35 | 53.00 | 51.55 | 52.40 | 51.60 | 0.29% | 12,158,290 |
| Feb 2, 2026 | 50.90 | 52.80 | 49.70 | 52.25 | 51.46 | 1.55% | 15,004,870 |
| Jan 30, 2026 | 52.70 | 52.80 | 50.40 | 51.45 | 50.67 | -2.37% | 21,560,610 |
| Jan 29, 2026 | 53.25 | 53.60 | 51.95 | 52.70 | 51.90 | -2.32% | 33,580,670 |
| Jan 28, 2026 | 51.00 | 53.95 | 50.45 | 53.95 | 53.13 | 9.92% | 37,474,330 |
| Jan 27, 2026 | 48.66 | 49.58 | 47.88 | 49.08 | 48.33 | 1.20% | 20,876,220 |
| Jan 26, 2026 | 47.80 | 48.50 | 47.30 | 48.50 | 47.76 | 1.04% | 13,746,030 |
| Jan 23, 2026 | 46.64 | 48.06 | 46.58 | 48.00 | 47.27 | 3.14% | 21,070,710 |
| Jan 22, 2026 | 45.50 | 46.58 | 45.30 | 46.54 | 45.83 | 3.06% | 18,075,160 |
| Jan 21, 2026 | 45.12 | 45.42 | 44.80 | 45.16 | 44.47 | 0.22% | 14,374,260 |
| Jan 20, 2026 | 46.20 | 46.38 | 44.84 | 45.06 | 44.38 | -2.34% | 16,635,220 |
| Jan 19, 2026 | 46.40 | 47.22 | 45.96 | 46.14 | 45.44 | 1.01% | 20,704,470 |
| Jan 16, 2026 | 45.30 | 45.78 | 45.12 | 45.68 | 44.99 | 1.20% | 11,923,960 |
| Jan 15, 2026 | 45.52 | 45.60 | 44.62 | 45.14 | 44.45 | -0.79% | 15,035,470 |
| Jan 14, 2026 | 46.52 | 46.74 | 45.22 | 45.50 | 44.81 | -1.73% | 16,532,190 |
| Jan 13, 2026 | 45.72 | 46.66 | 45.56 | 46.30 | 45.60 | 1.49% | 9,118,804 |
| Jan 12, 2026 | 45.08 | 45.96 | 44.98 | 45.62 | 44.93 | 1.33% | 11,361,750 |
| Jan 9, 2026 | 45.44 | 46.16 | 44.86 | 45.02 | 44.34 | -0.75% | 11,156,010 |
| Jan 8, 2026 | 45.80 | 45.84 | 44.74 | 45.36 | 44.67 | -0.96% | 9,013,768 |
| Jan 7, 2026 | 47.02 | 47.32 | 45.62 | 45.80 | 45.10 | -1.89% | 11,593,330 |
| Jan 6, 2026 | 46.00 | 46.94 | 45.84 | 46.68 | 45.97 | 1.92% | 12,894,040 |
| Jan 5, 2026 | 45.70 | 45.96 | 45.40 | 45.80 | 45.10 | 0.57% | 10,871,610 |
| Jan 2, 2026 | 46.20 | 46.20 | 45.30 | 45.54 | 44.85 | -2.06% | 14,775,240 |
| Dec 31, 2025 | 44.90 | 46.50 | 44.82 | 46.50 | 45.79 | 3.75% | 7,128,606 |
| Dec 30, 2025 | 45.12 | 45.14 | 44.18 | 44.82 | 44.14 | -0.18% | 7,013,304 |
| Dec 29, 2025 | 45.38 | 45.68 | 44.74 | 44.90 | 44.22 | -1.06% | 5,151,578 |
| Dec 26, 2025 | 45.90 | 45.96 | 44.94 | 45.38 | 44.69 | -1.22% | 5,970,544 |
| Dec 25, 2025 | 46.46 | 46.62 | 45.88 | 45.94 | 45.24 | -0.13% | 5,286,085 |
| Dec 24, 2025 | 45.90 | 46.44 | 45.50 | 46.00 | 45.30 | 0.22% | 5,547,126 |
| Dec 23, 2025 | 46.08 | 46.12 | 45.62 | 45.90 | 45.20 | -0.39% | 6,073,129 |
| Dec 22, 2025 | 46.56 | 47.04 | 45.88 | 46.08 | 45.38 | -0.90% | 7,660,402 |
| Dec 19, 2025 | 47.60 | 47.86 | 46.24 | 46.50 | 45.79 | -2.06% | 10,711,410 |
| Dec 18, 2025 | 47.90 | 48.48 | 47.34 | 47.48 | 46.76 | -0.88% | 7,764,747 |
| Dec 17, 2025 | 49.02 | 49.02 | 47.76 | 47.90 | 47.17 | -2.28% | 5,671,753 |
| Dec 16, 2025 | 48.96 | 49.20 | 48.04 | 49.02 | 48.28 | 0.12% | 5,986,388 |
| Dec 15, 2025 | 48.60 | 49.30 | 48.46 | 48.96 | 48.22 | 0.95% | 7,277,899 |
| Dec 12, 2025 | 48.16 | 48.86 | 48.02 | 48.50 | 47.76 | 0.83% | 7,930,480 |
| Dec 11, 2025 | 48.02 | 48.54 | 47.82 | 48.10 | 47.37 | 0.21% | 7,695,881 |
| Dec 10, 2025 | 47.90 | 48.44 | 47.58 | 48.00 | 47.27 | 0.21% | 6,003,041 |
| Dec 9, 2025 | 48.76 | 48.76 | 47.80 | 47.90 | 47.17 | -1.72% | 4,492,458 |
| Dec 8, 2025 | 48.46 | 49.56 | 48.46 | 48.74 | 48.00 | 1.20% | 7,833,404 |
| Dec 5, 2025 | 47.30 | 48.56 | 46.90 | 48.16 | 47.43 | 1.39% | 8,951,289 |