Singapore markets open in 8 hours 9 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.20 (-0.12%) Nasdaq
17,732.60 -126.08 (-0.71%) Bitcoin USD
61,539.98 +659.75 (+1.08%) CMC Crypto 200
1,276.92 -6.91 (-0.54%)
BIM Birlesik Magazalar A.S. (BIMAS.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 562.00 | 563.00 | 543.50 | 545.00 | 545.00 | 6,600,104 |
| 27 Jun 2024 | 559.00 | 566.50 | 555.50 | 559.50 | 559.50 | 4,590,014 |
| 26 Jun 2024 | 570.00 | 572.00 | 555.00 | 559.50 | 559.50 | 3,222,096 |
| 25 Jun 2024 | 560.50 | 573.50 | 551.00 | 570.50 | 570.50 | 4,671,376 |
| 24 Jun 2024 | 577.00 | 583.50 | 556.00 | 560.50 | 560.50 | 2,989,907 |
| 21 Jun 2024 | 573.00 | 583.00 | 564.00 | 574.00 | 574.00 | 3,779,301 |
| 20 Jun 2024 | 556.50 | 573.50 | 556.50 | 569.50 | 569.50 | 3,249,359 |
| 14 Jun 2024 | 526.50 | 553.50 | 526.50 | 553.00 | 553.00 | 5,395,203 |
| 13 Jun 2024 | 514.50 | 537.00 | 513.00 | 526.00 | 526.00 | 6,105,134 |
| 12 Jun 2024 | 500.00 | 500.00 | 488.50 | 488.50 | 488.50 | 2,980,676 |
| 11 Jun 2024 | 487.25 | 508.50 | 487.25 | 498.50 | 498.50 | 2,877,116 |
| 10 Jun 2024 | 493.50 | 496.50 | 483.25 | 486.00 | 486.00 | 1,795,229 |
| 07 Jun 2024 | 497.00 | 505.50 | 492.25 | 493.50 | 493.50 | 2,211,901 |
| 06 Jun 2024 | 505.00 | 512.00 | 498.00 | 500.50 | 500.50 | 1,808,145 |
| 05 Jun 2024 | 492.00 | 513.00 | 489.25 | 504.00 | 504.00 | 4,022,185 |
| 04 Jun 2024 | 496.75 | 497.00 | 475.00 | 492.00 | 492.00 | 6,140,334 |
| 03 Jun 2024 | 483.75 | 498.75 | 481.75 | 496.75 | 496.75 | 3,847,310 |
| 31 May 2024 | 477.00 | 497.00 | 475.75 | 480.00 | 480.00 | 5,250,718 |
| 30 May 2024 | 476.75 | 477.00 | 467.50 | 474.75 | 474.75 | 1,940,439 |
| 29 May 2024 | 481.75 | 484.25 | 472.00 | 477.00 | 477.00 | 2,197,129 |
| 28 May 2024 | 477.00 | 487.00 | 472.75 | 481.75 | 481.75 | 3,173,101 |
| 27 May 2024 | 467.50 | 482.00 | 460.75 | 477.00 | 477.00 | 2,594,313 |
| 24 May 2024 | 482.00 | 482.75 | 466.75 | 467.50 | 467.50 | 2,599,871 |
| 23 May 2024 | 485.00 | 494.00 | 480.00 | 484.50 | 484.50 | 4,005,845 |
| 22 May 2024 | 489.25 | 491.50 | 480.50 | 485.00 | 485.00 | 2,863,871 |
| 21 May 2024 | 488.75 | 497.75 | 480.00 | 487.25 | 487.25 | 3,776,585 |
| 20 May 2024 | 486.75 | 487.25 | 476.50 | 487.25 | 487.25 | 2,105,612 |
| 17 May 2024 | 466.75 | 488.00 | 465.00 | 486.75 | 486.75 | 3,480,334 |
| 16 May 2024 | 469.00 | 469.00 | 457.25 | 466.75 | 466.75 | 3,155,392 |
| 15 May 2024 | 453.00 | 470.25 | 452.00 | 469.25 | 469.25 | 4,773,146 |
| 14 May 2024 | 427.50 | 461.50 | 427.25 | 455.75 | 455.75 | 7,626,574 |
| 13 May 2024 | 426.50 | 434.50 | 423.50 | 426.00 | 426.00 | 3,506,092 |
| 10 May 2024 | 424.50 | 428.00 | 421.50 | 424.75 | 424.75 | 5,810,809 |
| 09 May 2024 | 420.00 | 425.00 | 418.75 | 425.00 | 425.00 | 2,822,223 |
| 08 May 2024 | 420.75 | 424.50 | 413.50 | 420.00 | 420.00 | 3,202,364 |
| 07 May 2024 | 417.50 | 425.00 | 412.50 | 419.00 | 419.00 | 3,572,172 |
| 06 May 2024 | 417.25 | 421.75 | 411.25 | 417.50 | 417.50 | 2,814,445 |
| 03 May 2024 | 403.75 | 417.25 | 401.25 | 417.25 | 417.25 | 4,156,841 |
| 02 May 2024 | 389.00 | 403.75 | 388.75 | 403.75 | 403.75 | 4,266,179 |
| 30 Apr 2024 | 387.75 | 395.00 | 383.50 | 387.00 | 387.00 | 4,906,356 |
| 29 Apr 2024 | 389.50 | 389.75 | 381.00 | 387.75 | 387.75 | 3,762,058 |
| 26 Apr 2024 | 374.00 | 390.00 | 374.00 | 386.50 | 386.50 | 3,750,071 |
| 25 Apr 2024 | 367.00 | 377.50 | 366.75 | 372.75 | 372.75 | 3,770,545 |
| 24 Apr 2024 | 375.50 | 376.25 | 366.00 | 368.00 | 368.00 | 2,366,273 |
| 22 Apr 2024 | 381.25 | 381.25 | 367.50 | 370.00 | 370.00 | 2,769,205 |
| 19 Apr 2024 | 367.75 | 379.00 | 364.00 | 371.50 | 371.50 | 4,849,163 |
| 18 Apr 2024 | 387.25 | 387.75 | 367.75 | 367.75 | 367.75 | 4,225,656 |
| 17 Apr 2024 | 393.00 | 397.00 | 383.00 | 387.75 | 387.75 | 3,908,904 |
| 16 Apr 2024 | 390.00 | 395.00 | 385.50 | 392.00 | 392.00 | 2,978,012 |
| 15 Apr 2024 | 398.00 | 407.25 | 392.75 | 392.75 | 392.75 | 4,049,159 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 404.00 | 407.75 | 399.75 | 402.25 | 402.25 | 3,199,891 |
| 05 Apr 2024 | 381.50 | 406.50 | 377.50 | 405.00 | 405.00 | 6,035,137 |
| 04 Apr 2024 | 370.75 | 382.50 | 369.50 | 380.00 | 380.00 | 4,276,175 |
| 03 Apr 2024 | 362.50 | 373.50 | 359.75 | 370.75 | 370.75 | 4,290,420 |
| 02 Apr 2024 | 364.00 | 369.00 | 358.75 | 364.75 | 364.75 | 3,412,101 |
| 01 Apr 2024 | 365.00 | 368.75 | 353.00 | 362.50 | 362.50 | 3,308,874 |
| 29 Mar 2024 | 356.00 | 362.25 | 353.50 | 361.00 | 361.00 | 3,486,910 |
| 28 Mar 2024 | 352.00 | 352.75 | 346.00 | 351.50 | 351.50 | 4,485,945 |
| 27 Mar 2024 | 348.50 | 355.00 | 342.25 | 349.50 | 349.50 | 3,923,309 |
| 26 Mar 2024 | 356.50 | 359.00 | 342.75 | 346.50 | 346.50 | 4,789,337 |
| 25 Mar 2024 | 371.75 | 374.00 | 356.00 | 356.00 | 356.00 | 5,899,390 |
| 22 Mar 2024 | 385.25 | 392.50 | 370.50 | 370.50 | 370.50 | 5,247,829 |
| 21 Mar 2024 | 388.00 | 389.00 | 378.00 | 384.00 | 384.00 | 4,280,634 |
| 20 Mar 2024 | 386.50 | 387.50 | 381.00 | 382.50 | 382.50 | 2,693,516 |
| 19 Mar 2024 | 377.00 | 389.75 | 373.75 | 386.50 | 386.50 | 2,717,610 |
| 18 Mar 2024 | 379.00 | 383.00 | 376.75 | 378.75 | 378.75 | 2,307,457 |
| 15 Mar 2024 | 389.00 | 390.75 | 378.50 | 378.50 | 378.50 | 3,849,114 |
| 14 Mar 2024 | 388.00 | 390.00 | 383.25 | 389.00 | 389.00 | 2,550,901 |
| 13 Mar 2024 | 398.00 | 398.00 | 385.75 | 386.25 | 386.25 | 3,408,339 |
| 12 Mar 2024 | 391.50 | 398.75 | 388.50 | 398.75 | 398.75 | 3,670,894 |
| 11 Mar 2024 | 399.00 | 399.75 | 390.00 | 390.75 | 390.75 | 3,359,937 |
| 08 Mar 2024 | 387.75 | 392.25 | 386.50 | 388.50 | 388.50 | 4,113,356 |
| 07 Mar 2024 | 372.25 | 385.75 | 372.25 | 385.00 | 385.00 | 4,460,430 |
| 06 Mar 2024 | 371.00 | 380.00 | 366.00 | 372.25 | 372.25 | 3,830,011 |
| 05 Mar 2024 | 372.75 | 379.50 | 363.75 | 372.00 | 372.00 | 4,789,383 |
| 04 Mar 2024 | 381.50 | 388.75 | 369.25 | 373.00 | 373.00 | 4,211,963 |
| 01 Mar 2024 | 388.50 | 390.75 | 378.00 | 381.00 | 381.00 | 2,249,348 |
| 29 Feb 2024 | 384.25 | 394.75 | 380.00 | 388.25 | 388.25 | 5,068,716 |
| 28 Feb 2024 | 385.00 | 385.00 | 376.00 | 380.75 | 380.75 | 3,785,922 |
| 27 Feb 2024 | 396.00 | 396.25 | 383.00 | 385.00 | 385.00 | 3,955,616 |
| 26 Feb 2024 | 396.00 | 402.00 | 390.50 | 395.00 | 395.00 | 3,161,239 |
| 23 Feb 2024 | 395.75 | 396.50 | 390.75 | 395.00 | 395.00 | 2,073,650 |
| 22 Feb 2024 | 403.50 | 404.25 | 392.50 | 394.75 | 394.75 | 3,500,962 |
| 21 Feb 2024 | 397.25 | 405.00 | 395.00 | 402.25 | 402.25 | 4,392,826 |
| 20 Feb 2024 | 391.25 | 397.75 | 389.25 | 395.50 | 395.50 | 2,862,622 |
| 19 Feb 2024 | 391.75 | 396.75 | 387.75 | 390.00 | 390.00 | 3,209,826 |
| 16 Feb 2024 | 399.25 | 400.00 | 390.00 | 390.25 | 390.25 | 2,960,433 |
| 15 Feb 2024 | 383.50 | 402.50 | 381.25 | 399.25 | 399.25 | 5,015,226 |
| 14 Feb 2024 | 383.00 | 386.00 | 376.00 | 381.00 | 381.00 | 4,064,215 |
| 13 Feb 2024 | 397.00 | 397.50 | 380.00 | 380.00 | 380.00 | 2,146,599 |
| 12 Feb 2024 | 400.00 | 404.00 | 388.50 | 392.75 | 392.75 | 2,624,626 |
| 09 Feb 2024 | 388.75 | 397.25 | 384.25 | 396.50 | 396.50 | 3,055,225 |
| 08 Feb 2024 | 374.00 | 392.00 | 372.75 | 386.25 | 386.25 | 4,151,965 |
| 07 Feb 2024 | 384.00 | 384.00 | 370.50 | 374.00 | 374.00 | 2,915,504 |
| 06 Feb 2024 | 378.00 | 380.50 | 373.00 | 378.50 | 378.50 | 3,007,371 |
| 05 Feb 2024 | 369.25 | 377.00 | 368.25 | 376.25 | 376.25 | 2,378,436 |
| 02 Feb 2024 | 377.00 | 378.25 | 366.00 | 368.25 | 368.25 | 3,407,161 |
| 01 Feb 2024 | 381.75 | 385.75 | 374.00 | 374.00 | 374.00 | 3,884,600 |
| 31 Jan 2024 | 370.25 | 388.75 | 368.75 | 381.00 | 381.00 | 4,407,606 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.