Haci Ömer Sabanci Holding A.S. (IST:SAHOL)
Turkey · Delayed Price · Currency is TRY 97.65
+0.10 (0.10%)
Aug 22, 2025, 6:09 PM GMT+3
IST:SAHOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.60 | 98.35 | 96.75 | 97.65 | 97.65 | 0.10% | 19,897,020 |
| Aug 21, 2025 | 95.95 | 98.15 | 95.55 | 97.55 | 97.55 | 2.15% | 25,690,916 |
| Aug 20, 2025 | 93.75 | 96.00 | 93.55 | 95.50 | 95.50 | 1.70% | 22,492,575 |
| Aug 19, 2025 | 94.20 | 94.80 | 93.45 | 93.90 | 93.90 | -0.05% | 20,578,703 |
| Aug 18, 2025 | 95.05 | 95.10 | 92.95 | 93.95 | 93.95 | -1.11% | 23,308,706 |
| Aug 15, 2025 | 96.80 | 97.00 | 94.80 | 95.00 | 95.00 | -1.91% | 22,289,835 |
| Aug 14, 2025 | 97.05 | 98.65 | 96.00 | 96.85 | 96.85 | -2.12% | 39,004,820 |
| Aug 13, 2025 | 98.65 | 99.95 | 98.05 | 98.95 | 98.95 | 0.66% | 21,291,943 |
| Aug 12, 2025 | 98.90 | 99.00 | 97.20 | 98.30 | 98.30 | -0.66% | 18,043,828 |
| Aug 11, 2025 | 97.75 | 99.35 | 97.15 | 98.95 | 98.95 | 1.96% | 18,713,667 |
| Aug 8, 2025 | 97.35 | 98.20 | 96.50 | 97.05 | 97.05 | -0.26% | 17,037,832 |
| Aug 7, 2025 | 96.00 | 98.45 | 95.90 | 97.30 | 97.30 | 1.67% | 26,345,827 |
| Aug 6, 2025 | 95.15 | 95.95 | 94.30 | 95.70 | 95.70 | 0.58% | 18,249,945 |
| Aug 5, 2025 | 96.05 | 96.10 | 94.20 | 95.15 | 95.15 | -0.73% | 24,040,066 |
| Aug 4, 2025 | 95.70 | 97.10 | 95.20 | 95.85 | 95.85 | 0.68% | 35,668,706 |
| Aug 1, 2025 | 96.00 | 96.15 | 94.10 | 95.20 | 95.20 | -0.16% | 32,272,658 |
| Jul 31, 2025 | 93.45 | 95.40 | 93.20 | 95.35 | 95.35 | 2.03% | 27,914,486 |
| Jul 30, 2025 | 91.40 | 93.65 | 91.15 | 93.45 | 93.45 | 2.24% | 25,002,075 |
| Jul 29, 2025 | 91.05 | 92.30 | 90.90 | 91.40 | 91.40 | 0.44% | 17,360,341 |
| Jul 28, 2025 | 93.70 | 93.90 | 90.90 | 91.00 | 91.00 | -2.26% | 20,885,375 |
| Jul 25, 2025 | 93.20 | 93.50 | 91.95 | 93.10 | 93.10 | -0.21% | 17,324,418 |
| Jul 24, 2025 | 92.05 | 94.25 | 91.70 | 93.30 | 93.30 | 1.74% | 36,488,658 |
| Jul 23, 2025 | 92.65 | 92.85 | 91.20 | 91.70 | 91.70 | -0.81% | 24,335,948 |
| Jul 22, 2025 | 93.30 | 93.45 | 91.60 | 92.45 | 92.45 | -0.91% | 27,660,882 |
| Jul 21, 2025 | 91.90 | 93.60 | 91.90 | 93.30 | 93.30 | 1.91% | 30,652,103 |
| Jul 18, 2025 | 91.95 | 92.60 | 91.20 | 91.55 | 91.55 | -0.38% | 18,445,146 |
| Jul 17, 2025 | 90.00 | 92.15 | 89.05 | 91.90 | 91.90 | 2.91% | 38,129,779 |
| Jul 16, 2025 | 88.65 | 90.70 | 86.85 | 89.30 | 89.30 | 0.68% | 49,812,410 |
| Jul 14, 2025 | 90.90 | 91.30 | 88.70 | 88.70 | 88.70 | -2.42% | 30,008,449 |
| Jul 11, 2025 | 92.75 | 93.20 | 89.40 | 90.90 | 90.90 | -1.20% | 71,174,119 |
| Jul 10, 2025 | 94.10 | 94.65 | 91.90 | 92.00 | 92.00 | -0.65% | 60,653,475 |
| Jul 9, 2025 | 89.70 | 93.35 | 89.25 | 92.60 | 92.60 | 3.23% | 18,150,323 |
| Jul 8, 2025 | 92.00 | 92.30 | 89.15 | 89.70 | 89.70 | -1.59% | 24,391,816 |
| Jul 7, 2025 | 91.95 | 92.70 | 90.55 | 91.15 | 91.15 | -1.94% | 14,853,004 |
| Jul 4, 2025 | 92.30 | 93.50 | 91.25 | 92.95 | 92.95 | 0.87% | 13,820,972 |
| Jul 3, 2025 | 93.50 | 94.70 | 91.45 | 92.15 | 92.15 | - | 30,427,818 |
| Jul 2, 2025 | 90.50 | 93.25 | 90.10 | 92.15 | 92.15 | 1.88% | 31,609,284 |
| Jul 1, 2025 | 89.60 | 92.15 | 88.00 | 90.45 | 90.45 | 0.89% | 27,766,583 |
| Jun 30, 2025 | 82.55 | 89.65 | 82.40 | 89.65 | 89.65 | 10.00% | 49,064,067 |
| Jun 27, 2025 | 80.45 | 82.20 | 78.95 | 81.50 | 81.50 | 1.24% | 27,105,574 |
| Jun 26, 2025 | 81.60 | 82.25 | 80.40 | 80.50 | 80.50 | -1.35% | 18,651,966 |
| Jun 25, 2025 | 82.65 | 83.10 | 80.85 | 81.60 | 81.60 | -1.27% | 13,476,958 |
| Jun 24, 2025 | 81.30 | 82.90 | 80.20 | 82.65 | 82.65 | 6.37% | 25,879,520 |
| Jun 23, 2025 | 78.00 | 80.20 | 77.60 | 77.70 | 77.70 | -1.77% | 20,371,529 |
| Jun 20, 2025 | 78.35 | 79.70 | 78.20 | 79.10 | 79.10 | 2.26% | 18,570,341 |
| Jun 19, 2025 | 78.90 | 79.70 | 76.55 | 77.35 | 77.35 | -1.21% | 24,152,717 |
| Jun 18, 2025 | 80.10 | 80.65 | 77.50 | 78.30 | 78.30 | -2.61% | 30,194,199 |
| Jun 17, 2025 | 82.50 | 83.00 | 80.40 | 80.40 | 80.40 | -2.84% | 20,326,582 |
| Jun 16, 2025 | 80.75 | 83.15 | 79.65 | 82.75 | 82.75 | 2.29% | 26,760,258 |
| Jun 13, 2025 | 77.70 | 80.90 | 76.05 | 80.90 | 80.90 | -0.74% | 29,558,199 |