TipRanks
Go Ultimate55% OFF

Bastas Baskent Cimento Sanayi ve Ticaret AS (BASCM) Historical Prices

TR:BASCM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.548.548.388.388.38-2.10%65,7280.66
Oct 29, 20268.568.578.568.568.56+0.00%00.00
Oct 28, 20268.578.578.568.568.56-1.04%29,8630.29
Oct 27, 20268.758.758.508.658.65-1.14%46,0640.45
Oct 26, 20268.758.758.758.758.75-0.34%116,4171.14
Oct 23, 20268.958.958.788.788.78-2.23%219,0742.18
Oct 22, 20269.489.488.988.988.98-6.46%97,3940.97
Oct 21, 20269.409.609.409.609.60-7.59%161,5331.63
Oct 20, 202611.4011.5511.4011.4510.39+0.44%316,7413.30
Oct 19, 202611.3911.4011.3911.4010.34+3.73%130,4101.37
Oct 16, 202611.1111.1110.9910.999.97-2.74%114,6311.21
Oct 15, 202611.4411.4411.3011.3010.25-1.31%58,3630.62
Oct 14, 202611.5211.5211.4511.4510.39-0.60%28,1610.30
Oct 13, 202611.9711.9711.5011.5210.45-3.85%95,0501.00
Oct 12, 202612.2212.2211.9811.9810.87+0.00%79,5480.85
Oct 09, 202611.9811.9811.9811.9810.87+3.81%103,4271.11
Oct 08, 202611.5711.5711.5411.5410.47-2.86%59,8270.64
Oct 07, 202612.0212.0211.8811.8810.78-1.08%61,2020.65
Oct 06, 202611.9012.0111.9012.0110.90+0.93%24,5860.26
Oct 05, 202611.9011.9611.9011.9010.80+2.58%97,7001.02
Oct 02, 202611.5011.6011.5011.6010.53+2.20%68,9010.72
Oct 01, 202611.0011.3511.0011.3510.30+3.37%75,1370.79
Sep 30, 202610.9010.9810.9010.989.96+1.85%42,7220.44
Sep 29, 202610.7010.7810.7010.789.78+0.18%109,2451.14
Sep 28, 202611.0011.0010.7610.769.76-2.27%126,7671.33
Sep 25, 202610.9711.0110.9511.019.99+0.00%74,1520.77
Sep 24, 202611.1811.1811.0111.019.99-1.78%124,2811.31
Sep 23, 202611.5111.5111.2011.2110.17+1.81%139,1361.48
Sep 22, 202610.5111.0110.4811.019.99+2.42%183,7601.99
Sep 21, 202611.9011.9010.7510.759.75-9.97%150,5431.66
Sep 18, 202612.5512.5511.9411.9410.83-5.31%60,0750.66
Sep 17, 202612.7412.7412.6112.6111.44-1.26%79,9530.88
Sep 16, 202612.9912.9912.7712.7711.59-1.91%69,3500.76
Sep 15, 202613.0013.0213.0013.0211.81+0.15%79,8530.88
Sep 14, 202613.1313.1313.0013.0011.80+0.00%69,2920.75
Sep 11, 202613.6413.6412.8713.0011.80-4.06%118,0131.29
Sep 10, 202613.9813.9813.5513.5512.29-2.38%94,3191.01
Sep 09, 202613.8813.8813.8813.8812.59+0.00%88,3860.95
Sep 08, 202614.0014.0013.8813.8812.59+0.95%83,0840.89
Sep 07, 202614.1814.1813.7513.7512.48+0.00%145,3341.52
Sep 04, 202613.3813.7513.3813.7512.48+3.38%44,2380.46
Sep 03, 202613.7013.7013.3013.3012.07-2.91%46,6930.47
Sep 02, 202613.7013.7013.7013.7012.43-0.58%73,7460.73
Sep 01, 202614.1514.1513.7813.7812.50-2.69%67,5220.65
Aug 31, 202614.3014.3114.1614.1612.85-1.67%74,6400.71
Aug 28, 202614.4214.5014.4014.4013.07-0.14%112,2601.04
Aug 27, 202614.4314.4314.4014.4213.08+1.19%78,3050.71
Aug 26, 202614.2814.2814.2514.2512.93+1.79%113,1491.04
Aug 25, 202614.2014.2014.0014.0012.70-0.70%74,2180.69
Aug 24, 202614.1714.1714.0814.1012.79+0.78%121,3881.15