Haci Ömer Sabanci Holding A.S. (IST:SAHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
79.90
+0.55 (0.69%)
Oct 30, 2025, 12:45 PM GMT+3

IST:SAHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202579.9080.2579.3079.3579.35-0.81%12,385,858
Oct 27, 202581.0581.3579.2080.0080.00-2.02%36,652,201
Oct 24, 202579.4084.6578.6581.6581.654.21%77,675,769
Oct 23, 202577.5579.0076.4078.3578.351.16%56,700,951
Oct 22, 202577.9579.3077.4577.4577.45-37,865,684
Oct 21, 202577.8578.3576.6577.4577.45-0.19%43,938,489
Oct 20, 202575.9078.0574.1077.6077.602.65%50,486,507
Oct 17, 202577.3577.7574.9075.6075.60-2.83%39,269,485
Oct 16, 202578.5579.8577.4077.8077.80-1.46%35,815,903
Oct 15, 202579.0579.8577.9078.9578.950.06%30,951,269
Oct 14, 202581.1581.9078.7078.9078.90-2.77%23,194,159
Oct 13, 202581.4082.4080.5581.1581.15-1.52%21,806,823
Oct 10, 202582.0083.5081.6082.4082.400.61%17,583,247
Oct 9, 202583.6083.8081.4081.9081.90-0.79%20,843,139
Oct 8, 202584.1085.8582.4082.5582.55-2.13%28,289,474
Oct 7, 202582.8085.2582.6084.3584.352.55%39,495,087
Oct 6, 202581.8583.1081.3082.2582.251.11%37,102,785
Oct 3, 202587.3087.3081.3581.3581.35-5.95%54,457,290
Oct 2, 202588.4588.5585.9586.5086.50-2.15%23,596,761
Oct 1, 202586.7089.7586.0588.4088.401.84%31,719,921
Sep 30, 202587.2587.8085.6086.8086.80-0.17%30,232,097
Sep 29, 202587.4589.3586.9086.9586.95-1.25%24,889,700
Sep 26, 202590.7591.1088.0588.0588.05-3.14%20,897,576
Sep 25, 202591.3592.4090.4090.9090.90-0.22%21,511,589
Sep 24, 202590.8091.6088.3591.1091.100.55%35,772,336
Sep 23, 202592.8093.2090.2090.6090.60-3.87%35,870,631
Sep 22, 202596.3096.9594.0594.2594.250.91%22,946,752
Sep 19, 202591.5094.5591.3593.4093.402.30%28,127,977
Sep 18, 202593.6094.0590.6591.3091.30-1.46%18,244,388
Sep 17, 202592.6093.7091.8592.6592.650.05%18,083,429
Sep 16, 202592.2593.0090.8092.6092.600.54%27,014,915
Sep 15, 202585.5092.4585.0592.1092.107.03%41,348,919
Sep 12, 202585.9086.7084.4586.0586.05-18,996,734
Sep 11, 202587.4089.9585.5586.0586.05-1.49%37,536,326
Sep 10, 202586.6087.7086.2587.3587.351.33%17,474,944
Sep 9, 202585.7087.7585.3086.2086.200.88%23,029,272
Sep 8, 202584.2585.9583.5085.4585.45-0.41%26,322,423
Sep 5, 202587.7088.7585.8085.8085.80-1.94%32,925,996
Sep 4, 202586.4087.9086.0587.5087.501.63%27,767,556
Sep 3, 202589.3089.4085.2086.1086.10-3.37%36,118,289
Sep 2, 202595.3596.1086.1089.1089.10-6.36%45,996,932
Sep 1, 202594.6095.2593.7595.1595.151.01%18,568,341
Aug 29, 202595.9596.4593.7094.2094.20-1.82%24,042,723
Aug 28, 202596.3097.4595.6095.9595.95-0.16%14,599,534
Aug 27, 202598.2598.9095.6096.1096.10-1.99%19,201,794
Aug 26, 202598.2599.6597.0098.0598.05-0.61%30,181,629
Aug 25, 202598.1099.0097.8098.6598.651.02%24,798,986
Aug 22, 202597.6098.3596.7597.6597.650.10%19,897,020
Aug 21, 202595.9598.1595.5597.5597.552.15%25,690,916
Aug 20, 202593.7596.0093.5595.5095.501.70%22,492,575