IST:SAHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	110.60	110.80	106.90	106.90	106.90	-2.73%	34,424,080
Feb 3, 2026	108.80	110.90	107.20	109.90	109.90	1.57%	57,497,440
Feb 2, 2026	106.00	110.30	103.90	108.20	108.20	-1.19%	55,209,120
Jan 30, 2026	109.60	110.80	107.60	109.50	109.50	-0.45%	52,688,028
Jan 29, 2026	105.90	110.00	103.90	110.00	110.00	4.36%	72,715,380
Jan 28, 2026	103.50	106.60	103.20	105.40	105.40	4.67%	59,628,690
Jan 27, 2026	98.95	101.20	97.75	100.70	100.70	2.03%	53,981,320
Jan 26, 2026	96.40	98.70	95.65	98.70	98.70	1.33%	36,412,370
Jan 23, 2026	95.95	98.65	95.60	97.40	97.40	1.99%	43,552,020
Jan 22, 2026	95.80	96.15	93.05	95.50	95.50	0.74%	49,942,970
Jan 21, 2026	94.00	95.25	92.75	94.80	94.80	1.07%	45,550,430
Jan 20, 2026	95.50	95.60	93.45	93.80	93.80	-1.78%	39,831,310
Jan 19, 2026	95.70	96.65	94.90	95.50	95.50	0.63%	48,691,930
Jan 16, 2026	94.15	95.40	93.85	94.90	94.90	0.96%	38,640,690
Jan 15, 2026	93.20	94.35	92.25	94.00	94.00	0.64%	47,269,500
Jan 14, 2026	94.50	95.20	93.10	93.40	93.40	-0.11%	44,348,651
Jan 13, 2026	93.15	94.45	92.45	93.50	93.50	0.43%	38,891,950
Jan 12, 2026	91.80	94.80	91.50	93.10	93.10	1.97%	47,703,010
Jan 9, 2026	91.35	92.15	89.90	91.30	91.30	0.27%	31,339,850
Jan 8, 2026	90.40	91.45	89.10	91.05	91.05	0.66%	35,340,250
Jan 7, 2026	92.15	92.70	89.95	90.45	90.45	-1.68%	44,519,410
Jan 6, 2026	90.85	92.00	90.30	92.00	92.00	1.49%	52,878,370
Jan 5, 2026	88.75	91.15	88.00	90.65	90.65	3.13%	41,069,000
Jan 2, 2026	84.90	88.00	84.75	87.90	87.90	4.33%	36,354,370
Dec 31, 2025	83.80	85.00	83.80	84.25	84.25	0.90%	21,295,530
Dec 30, 2025	84.05	84.40	82.90	83.50	83.50	-0.54%	25,356,880
Dec 29, 2025	84.00	84.10	82.40	83.95	83.95	-0.06%	29,670,542
Dec 26, 2025	84.45	84.60	83.05	84.00	84.00	-0.71%	14,725,150
Dec 25, 2025	85.20	85.40	84.45	84.60	84.60	-0.65%	18,583,300
Dec 24, 2025	83.00	85.70	81.90	85.15	85.15	2.90%	50,893,000
Dec 23, 2025	83.95	84.35	82.70	82.75	82.75	-1.72%	28,265,600
Dec 22, 2025	85.45	86.55	83.85	84.20	84.20	-1.29%	27,622,198
Dec 19, 2025	86.45	86.65	85.30	85.30	85.30	-1.39%	19,639,360
Dec 18, 2025	86.60	87.00	85.50	86.50	86.50	-	21,627,870
Dec 17, 2025	85.45	86.55	85.00	86.50	86.50	0.99%	27,312,980
Dec 16, 2025	87.85	87.90	84.75	85.65	85.65	-1.83%	28,822,650
Dec 15, 2025	86.25	87.60	85.30	87.25	87.25	1.28%	25,971,710
Dec 12, 2025	85.20	86.80	85.10	86.15	86.15	1.95%	27,362,610
Dec 11, 2025	85.35	86.00	84.30	84.50	84.50	-0.88%	32,787,180
Dec 10, 2025	86.90	87.20	84.55	85.25	85.25	-1.39%	20,182,760
Dec 9, 2025	85.75	86.55	84.65	86.45	86.45	0.93%	24,622,710
Dec 8, 2025	85.45	86.65	85.10	85.65	85.65	1.42%	27,007,820
Dec 5, 2025	82.65	85.80	82.50	84.45	84.45	2.18%	36,571,220
Dec 4, 2025	85.65	86.00	82.50	82.65	82.65	-3.50%	29,689,490
Dec 3, 2025	84.85	86.70	84.45	85.65	85.65	0.94%	48,378,090
Dec 2, 2025	85.20	85.85	84.45	84.85	84.85	-0.29%	27,621,030
Dec 1, 2025	81.85	85.50	80.85	85.10	85.10	3.91%	41,069,850
Nov 28, 2025	81.70	82.55	81.20	81.90	81.90	-	36,847,726
Nov 27, 2025	82.15	83.15	81.70	81.90	81.90	0.43%	35,274,700
Nov 26, 2025	81.60	82.25	80.75	81.55	81.55	0.43%	26,676,090