Stock listing
BIST:BAHKM Bahadir Kimya Sanayi ve Ticaret Anonim Sirketi Hisse
Follow Bahadir Kimya Sanayi ve Ticaret Anonim Sirketi into a list and get an email when it puts out news.
Share price · BIST:BAHKM
142.00 TRY -8.50 (-5.6%)
Close on Oct 19, 2026
- Day range
- 139.00 – 150.00 TRYOct 19, 2026
- Volume
- 654,593 sharesOct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · BIST:BAHKM · TRY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 142.00 | -8.50 | -5.6% | 150.00 | 150.00 | 139.00 | 654,593 | |
| 150.50 | -6.50 | -4.1% | 157.00 | 158.20 | 141.30 | 727,185 | |
| 157.00 | +4.00 | +2.6% | 153.00 | 162.70 | 148.80 | 1,129,122 | |
| 153.00 | +2.00 | +1.3% | 151.00 | 158.80 | 151.00 | 1,764,813 | |
| 151.00 | +4.90 | +3.4% | 152.90 | 158.50 | 148.50 | 925,082 | |
| 146.10 | 0.00 | 0.0% | 146.10 | 146.10 | 146.10 | 2,380,989 | |
| 146.10 | -0.90 | -0.6% | 147.20 | 150.80 | 142.50 | 1,937,704 | |
| 147.00 | -16.30 | -10.0% | 157.00 | 163.50 | 147.00 | 2,483,915 | |
| 163.30 | -18.10 | -10.0% | 181.40 | 191.40 | 163.30 | 1,265,842 | |
| 181.40 | +9.10 | +5.3% | 172.50 | 189.00 | 164.00 | 2,123,461 | |
| 172.30 | +15.60 | +10.0% | 164.00 | 172.30 | 163.00 | 493,434 | |
| 156.70 | +14.20 | +10.0% | 140.00 | 156.70 | 133.00 | 799,936 | |
| 142.50 | -13.20 | -8.5% | 155.70 | 165.90 | 142.00 | 1,094,867 | |
| 155.70 | -17.20 | -9.9% | 170.90 | 170.90 | 155.70 | 872,792 | |
| 172.90 | -15.40 | -8.2% | 186.00 | 187.50 | 169.50 | 1,380,961 | |
| 188.30 | +4.90 | +2.7% | 185.00 | 192.60 | 178.80 | 1,154,308 | |
| 183.40 | +10.60 | +6.1% | 155.60 | 186.70 | 155.60 | 2,638,074 | |
| 172.80 | -19.20 | -10.0% | 189.00 | 195.00 | 172.80 | 656,937 | |
| 192.00 | +2.00 | +1.1% | 185.10 | 199.60 | 180.70 | 3,260,636 | |
| 190.00 | +3.30 | +1.8% | 186.80 | 198.00 | 180.70 | 1,616,740 | |
| 186.70 | +7.90 | +4.4% | 178.00 | 192.90 | 170.60 | 1,958,899 | |
| 178.80 | +8.80 | +5.2% | 170.10 | 180.30 | 164.10 | 2,158,601 | |
| 170.00 | +8.10 | +5.0% | 162.00 | 173.40 | 151.00 | 2,241,131 | |
| 161.90 | -8.20 | -4.8% | 160.00 | 166.30 | 153.10 | 3,095,225 | |
| 170.10 | -18.90 | -10.0% | 189.10 | 198.00 | 170.10 | 2,026,509 | |
| 189.00 | +5.30 | +2.9% | 183.70 | 202.00 | 178.10 | 2,883,796 | |
| 183.70 | +16.70 | +10.0% | 166.00 | 183.70 | 163.60 | 2,003,089 | |
| 167.00 | +12.80 | +8.3% | 154.20 | 169.60 | 154.20 | 2,991,326 | |
| 154.20 | -10.00 | -6.1% | 163.50 | 170.00 | 151.90 | 1,290,740 | |
| 164.20 | -4.50 | -2.7% | 168.70 | 175.70 | 164.00 | 1,943,585 | |
| 168.70 | -2.40 | -1.4% | 176.20 | 176.20 | 155.20 | 3,382,060 | |
| 171.10 | +15.50 | +10.0% | 155.70 | 171.10 | 155.70 | 1,029,331 | |
| 155.60 | -2.50 | -1.6% | 156.00 | 157.70 | 151.30 | 657,788 | |
| 158.10 | -3.50 | -2.2% | 161.00 | 163.70 | 145.50 | 2,165,926 | |
| 161.60 | +0.40 | +0.2% | 161.20 | 168.50 | 154.60 | 1,637,822 | |
| 161.20 | +1.70 | +1.1% | 158.00 | 164.00 | 152.10 | 1,895,892 | |
| 159.50 | +0.50 | +0.3% | 165.00 | 173.00 | 157.30 | 4,807,734 | |
| 159.00 | +14.40 | +10.0% | 150.50 | 159.00 | 145.70 | 3,517,362 | |
| 144.60 | +13.10 | +10.0% | 131.30 | 144.60 | 129.70 | 1,666,287 | |
| 131.50 | +3.60 | +2.8% | 129.40 | 138.10 | 125.50 | 1,935,241 | |
| 127.90 | +2.50 | +2.0% | 125.60 | 129.00 | 124.40 | 612,332 | |
| 125.40 | -0.10 | -0.1% | 125.50 | 126.80 | 122.10 | 502,596 | |
| 125.50 | +1.20 | +1.0% | 124.30 | 128.80 | 122.40 | 829,663 | |
| 124.30 | +2.10 | +1.7% | 122.70 | 126.60 | 121.50 | 484,785 | |
| 122.20 | -4.60 | -3.6% | 127.00 | 128.70 | 121.50 | 353,163 | |
| 126.80 | +5.90 | +4.9% | 122.40 | 129.90 | 121.00 | 1,109,901 | |
| 120.90 | +1.10 | +0.9% | 120.00 | 121.50 | 118.90 | 311,798 | |
| 119.80 | -0.70 | -0.6% | 120.50 | 121.90 | 118.60 | 193,880 | |
| 120.50 | +2.60 | +2.2% | 118.10 | 120.90 | 118.10 | 315,033 | |
| 117.90 | -4.00 | -3.3% | 120.60 | 122.00 | 116.60 | 485,223 | |
| 121.90 | +8.60 | +7.6% | 114.00 | 124.60 | 112.80 | 1,173,694 | |
| 113.30 | -2.80 | -2.4% | 117.10 | 117.50 | 112.70 | 444,589 | |
| 116.10 | -8.70 | -7.0% | 124.60 | 125.00 | 116.10 | 693,720 | |
| 124.80 | +1.50 | +1.2% | 123.30 | 126.40 | 120.20 | 539,598 | |
| 123.30 | +4.20 | +3.5% | 118.70 | 123.30 | 118.20 | 609,040 | |
| 119.10 | -2.40 | -2.0% | 121.40 | 124.30 | 116.50 | 610,015 | |
| 121.50 | +3.00 | +2.5% | 119.00 | 124.50 | 118.60 | 764,458 | |
| 118.50 | 0.00 | 0.0% | 118.70 | 121.30 | 116.70 | 357,200 | |
| 118.50 | +0.80 | +0.7% | 117.60 | 121.90 | 115.60 | 462,011 | |
| 117.70 | +0.60 | +0.5% | 117.20 | 119.40 | 116.00 | 212,951 | |
| 117.10 | -2.10 | -1.8% | 119.30 | 122.30 | 116.10 | 333,528 | |
| 119.20 | +1.70 | +1.4% | 118.20 | 122.00 | 117.40 | 362,744 | |
| 117.50 | -5.50 | -4.5% | 124.20 | 124.80 | 117.50 | 591,626 | |
| 123.00 | +5.80 | +4.9% | 118.50 | 126.30 | 117.40 | 1,203,705 | |
| 117.20 | +1.10 | +0.9% | 116.10 | 126.10 | 115.40 | 1,223,171 | |
| 116.10 | +0.50 | +0.4% | 116.00 | 121.20 | 112.60 | 247,151 |
- Ticker
- BIST:BAHKM
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- BIST
- Currency
- TRY
Bahadir Kimya Sanayi ve Ticaret Anonim Sirketi on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Bahadir Kimya Sanayi ve Ticaret Anonim Sirketi.