Limak Dogu Anadolu Cimento Sanayi ve Ticaret Anonim Sirketi (IST:LMKDC)
Turkey
· Delayed Price · Currency is TRY 32.08
+0.18 (0.56%)
At close: Mar 6, 2026
IST:LMKDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.16 | 32.56 | 31.64 | 32.08 | 32.08 | 0.56% | 6,565,479 |
| Mar 5, 2026 | 31.48 | 32.26 | 31.00 | 31.90 | 31.90 | 2.70% | 5,962,430 |
| Mar 4, 2026 | 30.44 | 31.32 | 29.98 | 31.06 | 31.06 | 2.64% | 5,344,949 |
| Mar 3, 2026 | 31.42 | 31.48 | 30.02 | 30.26 | 30.26 | -3.01% | 7,949,490 |
| Mar 2, 2026 | 28.42 | 31.62 | 27.90 | 31.20 | 31.20 | 4.84% | 14,665,580 |
| Feb 27, 2026 | 29.60 | 30.20 | 29.36 | 29.76 | 29.76 | 0.07% | 6,919,735 |
| Feb 26, 2026 | 29.60 | 30.52 | 29.40 | 29.74 | 29.74 | 0.13% | 3,036,792 |
| Feb 25, 2026 | 30.66 | 31.08 | 29.66 | 29.70 | 29.70 | -1.98% | 4,575,899 |
| Feb 24, 2026 | 30.90 | 31.02 | 30.22 | 30.30 | 30.30 | -2.19% | 3,494,957 |
| Feb 23, 2026 | 31.30 | 31.66 | 30.98 | 30.98 | 30.98 | -0.06% | 3,975,796 |
| Feb 20, 2026 | 30.10 | 31.40 | 30.00 | 31.00 | 31.00 | 3.33% | 4,958,720 |
| Feb 19, 2026 | 31.08 | 31.24 | 29.72 | 30.00 | 30.00 | -3.47% | 6,562,236 |
| Feb 18, 2026 | 31.96 | 32.18 | 30.90 | 31.08 | 31.08 | -2.88% | 7,576,244 |
| Feb 17, 2026 | 32.12 | 32.78 | 31.28 | 32.00 | 32.00 | -0.87% | 7,838,693 |
| Feb 16, 2026 | 33.00 | 33.98 | 31.98 | 32.28 | 32.28 | 1.25% | 11,251,570 |
| Feb 13, 2026 | 32.02 | 32.56 | 31.74 | 31.88 | 31.88 | - | 3,460,054 |
| Feb 12, 2026 | 31.56 | 32.04 | 31.34 | 31.88 | 31.88 | 1.85% | 5,347,493 |
| Feb 11, 2026 | 31.10 | 31.66 | 30.98 | 31.30 | 31.30 | -0.32% | 3,406,077 |
| Feb 10, 2026 | 32.06 | 32.06 | 31.28 | 31.40 | 31.40 | -1.75% | 2,635,627 |
| Feb 9, 2026 | 31.30 | 32.04 | 31.18 | 31.96 | 31.96 | 3.43% | 4,014,726 |
| Feb 6, 2026 | 30.66 | 31.06 | 30.46 | 30.90 | 30.90 | -0.26% | 3,176,136 |
| Feb 5, 2026 | 31.50 | 32.04 | 30.80 | 30.98 | 30.98 | -2.02% | 4,769,695 |
| Feb 4, 2026 | 32.30 | 32.86 | 31.58 | 31.62 | 31.62 | -1.62% | 6,620,781 |
| Feb 3, 2026 | 32.36 | 33.12 | 32.00 | 32.14 | 32.14 | 0.44% | 7,966,801 |
| Feb 2, 2026 | 32.80 | 33.26 | 32.00 | 32.00 | 32.00 | -3.50% | 7,196,154 |
| Jan 30, 2026 | 33.10 | 33.56 | 32.48 | 33.16 | 33.16 | -0.12% | 5,421,240 |
| Jan 29, 2026 | 33.72 | 33.78 | 32.90 | 33.20 | 33.20 | -1.48% | 7,607,842 |
| Jan 28, 2026 | 33.90 | 34.20 | 33.46 | 33.70 | 33.70 | 1.20% | 6,267,855 |
| Jan 27, 2026 | 32.96 | 33.56 | 32.36 | 33.30 | 33.30 | 1.15% | 6,714,504 |
| Jan 26, 2026 | 32.20 | 32.92 | 31.94 | 32.92 | 32.92 | 1.79% | 4,835,773 |
| Jan 23, 2026 | 32.88 | 32.88 | 32.02 | 32.34 | 32.34 | -1.70% | 5,219,910 |
| Jan 22, 2026 | 31.84 | 32.90 | 31.40 | 32.90 | 32.90 | 4.11% | 9,468,842 |
| Jan 21, 2026 | 31.48 | 31.90 | 30.92 | 31.60 | 31.60 | 1.28% | 8,150,299 |
| Jan 20, 2026 | 31.08 | 31.98 | 30.76 | 31.20 | 31.20 | 0.58% | 11,361,050 |
| Jan 19, 2026 | 30.28 | 31.96 | 30.26 | 31.02 | 31.02 | 4.16% | 14,447,050 |
| Jan 16, 2026 | 29.70 | 29.92 | 29.50 | 29.78 | 29.78 | 0.27% | 4,393,991 |
| Jan 15, 2026 | 29.02 | 29.80 | 28.94 | 29.70 | 29.70 | 2.41% | 4,494,175 |
| Jan 14, 2026 | 30.52 | 30.68 | 28.88 | 29.00 | 29.00 | -4.79% | 7,080,224 |
| Jan 13, 2026 | 29.80 | 30.70 | 29.20 | 30.46 | 30.46 | 2.91% | 6,352,427 |
| Jan 12, 2026 | 28.96 | 29.90 | 28.96 | 29.60 | 29.60 | 2.42% | 5,566,178 |
| Jan 9, 2026 | 28.16 | 28.94 | 27.00 | 28.90 | 28.90 | 2.63% | 4,180,426 |
| Jan 8, 2026 | 28.12 | 28.28 | 27.58 | 28.16 | 28.16 | 0.14% | 3,273,551 |
| Jan 7, 2026 | 28.74 | 28.82 | 28.12 | 28.12 | 28.12 | -2.09% | 3,053,968 |
| Jan 6, 2026 | 28.56 | 28.74 | 27.14 | 28.72 | 28.72 | 0.56% | 3,475,043 |
| Jan 5, 2026 | 28.70 | 28.70 | 28.22 | 28.56 | 28.56 | -0.49% | 2,792,783 |
| Jan 2, 2026 | 28.30 | 28.70 | 28.14 | 28.70 | 28.70 | 1.41% | 2,615,215 |
| Dec 31, 2025 | 28.46 | 29.22 | 27.94 | 28.30 | 28.30 | -0.56% | 4,650,852 |
| Dec 30, 2025 | 27.06 | 28.46 | 26.84 | 28.46 | 28.46 | 5.02% | 3,409,503 |
| Dec 29, 2025 | 26.94 | 27.38 | 26.90 | 27.10 | 27.10 | 0.59% | 2,581,505 |
| Dec 26, 2025 | 27.16 | 27.16 | 26.60 | 26.94 | 26.94 | -0.88% | 2,219,587 |
| Dec 25, 2025 | 26.90 | 27.54 | 26.90 | 27.18 | 27.18 | 1.12% | 1,502,110 |
| Dec 24, 2025 | 26.92 | 27.08 | 26.76 | 26.88 | 26.88 | -0.15% | 1,843,755 |
| Dec 23, 2025 | 27.56 | 27.56 | 26.88 | 26.92 | 26.92 | -2.32% | 2,786,391 |
| Dec 22, 2025 | 28.12 | 28.20 | 27.52 | 27.56 | 27.56 | -1.92% | 2,344,580 |
| Dec 19, 2025 | 28.14 | 28.22 | 27.82 | 28.10 | 28.10 | -0.14% | 1,722,276 |
| Dec 18, 2025 | 28.32 | 28.48 | 28.04 | 28.14 | 28.14 | -0.57% | 1,808,423 |
| Dec 17, 2025 | 28.80 | 28.94 | 28.24 | 28.30 | 28.30 | -1.74% | 2,941,530 |
| Dec 16, 2025 | 29.40 | 29.40 | 28.54 | 28.80 | 28.80 | -2.04% | 4,068,107 |
| Dec 15, 2025 | 29.20 | 30.12 | 29.10 | 29.40 | 29.40 | 1.87% | 5,937,082 |
| Dec 12, 2025 | 28.62 | 28.94 | 28.32 | 28.86 | 28.86 | 1.05% | 2,827,341 |
| Dec 11, 2025 | 28.20 | 28.70 | 28.20 | 28.56 | 28.56 | 1.28% | 3,440,681 |
| Dec 10, 2025 | 28.26 | 28.52 | 28.12 | 28.20 | 28.20 | -0.21% | 2,681,848 |
| Dec 9, 2025 | 28.36 | 28.50 | 27.90 | 28.26 | 28.26 | -0.28% | 2,066,764 |
| Dec 8, 2025 | 28.24 | 28.72 | 28.24 | 28.34 | 28.34 | 1.00% | 3,929,951 |
| Dec 5, 2025 | 27.94 | 28.24 | 27.72 | 28.06 | 28.06 | 0.43% | 2,654,139 |
| Dec 4, 2025 | 28.90 | 29.04 | 27.84 | 27.94 | 27.94 | -3.12% | 2,909,457 |
| Dec 3, 2025 | 28.70 | 29.00 | 28.48 | 28.84 | 28.84 | - | 4,163,400 |
| Dec 2, 2025 | 27.48 | 28.84 | 27.48 | 28.84 | 28.84 | 1.12% | 8,532,223 |
| Dec 1, 2025 | 27.90 | 28.60 | 27.74 | 28.52 | 28.52 | 2.22% | 3,155,532 |
| Nov 28, 2025 | 27.70 | 27.94 | 27.52 | 27.90 | 27.90 | 0.72% | 2,036,771 |
| Nov 27, 2025 | 28.00 | 28.10 | 27.54 | 27.70 | 27.70 | -0.72% | 2,369,524 |
| Nov 26, 2025 | 28.06 | 28.36 | 27.48 | 27.90 | 27.90 | -0.43% | 3,671,200 |
| Nov 25, 2025 | 28.70 | 28.86 | 27.90 | 28.02 | 28.02 | -2.37% | 3,179,534 |
| Nov 24, 2025 | 28.62 | 29.18 | 28.32 | 28.70 | 28.70 | 0.28% | 4,165,971 |
| Nov 21, 2025 | 28.80 | 28.98 | 28.00 | 28.62 | 28.62 | -0.69% | 4,033,028 |
| Nov 20, 2025 | 28.72 | 29.22 | 28.62 | 28.82 | 28.82 | 0.49% | 3,415,886 |
| Nov 19, 2025 | 28.28 | 28.88 | 28.28 | 28.68 | 28.68 | 1.41% | 3,679,262 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.28 | 28.28 | 28.28 | -1.94% | 2,483,808 |
| Nov 17, 2025 | 28.00 | 29.02 | 27.74 | 28.84 | 28.84 | 4.04% | 3,865,763 |
| Nov 14, 2025 | 28.74 | 28.78 | 27.56 | 27.72 | 27.72 | -3.35% | 3,868,406 |
| Nov 13, 2025 | 28.20 | 29.02 | 28.20 | 28.68 | 28.68 | 1.49% | 4,538,571 |
| Nov 12, 2025 | 28.80 | 29.00 | 28.20 | 28.26 | 28.26 | -1.87% | 3,701,254 |
| Nov 11, 2025 | 28.50 | 28.98 | 27.32 | 28.80 | 28.80 | 1.19% | 8,030,531 |
| Nov 10, 2025 | 28.40 | 28.96 | 28.20 | 28.46 | 28.46 | 0.57% | 4,099,628 |
| Nov 7, 2025 | 28.76 | 28.98 | 28.10 | 28.30 | 28.30 | -1.60% | 4,671,591 |
| Nov 6, 2025 | 28.96 | 29.08 | 28.58 | 28.76 | 28.76 | -0.69% | 3,189,204 |
| Nov 5, 2025 | 29.16 | 29.80 | 28.50 | 28.96 | 28.96 | -0.69% | 5,551,096 |
| Nov 4, 2025 | 29.00 | 30.22 | 28.66 | 29.16 | 29.16 | 2.82% | 13,889,320 |
| Nov 3, 2025 | 28.18 | 28.92 | 27.82 | 28.36 | 28.36 | 1.00% | 12,621,140 |
| Oct 31, 2025 | 28.08 | 28.08 | 26.92 | 28.08 | 28.08 | 9.95% | 38,719,150 |
| Oct 30, 2025 | 25.40 | 25.64 | 25.26 | 25.54 | 25.54 | 2.16% | 3,946,425 |
| Oct 28, 2025 | 25.24 | 25.38 | 24.96 | 25.00 | 25.00 | -1.03% | 1,184,719 |
| Oct 27, 2025 | 25.56 | 25.90 | 25.02 | 25.26 | 25.26 | -0.63% | 5,094,381 |
| Oct 24, 2025 | 24.30 | 25.42 | 24.30 | 25.42 | 25.42 | 4.95% | 6,761,938 |
| Oct 23, 2025 | 24.28 | 24.44 | 24.08 | 24.22 | 24.22 | 0.08% | 3,751,049 |
| Oct 22, 2025 | 24.28 | 24.64 | 24.16 | 24.20 | 24.20 | 0.08% | 4,484,314 |
| Oct 21, 2025 | 24.12 | 24.50 | 23.84 | 24.18 | 24.18 | 0.17% | 6,499,805 |
| Oct 20, 2025 | 24.84 | 24.84 | 24.04 | 24.14 | 24.14 | -2.03% | 6,204,376 |
| Oct 17, 2025 | 24.96 | 25.04 | 24.26 | 24.64 | 24.64 | -1.28% | 2,635,138 |
| Oct 16, 2025 | 24.90 | 25.30 | 24.82 | 24.96 | 24.96 | 0.08% | 2,748,824 |