Haci Ömer Sabanci Holding A.S. (IST:SAHOL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 79.90 | 80.25 | 79.30 | 79.35 | 79.35 | -0.81% | 12,385,858 |
| Oct 27, 2025 | 81.05 | 81.35 | 79.20 | 80.00 | 80.00 | -2.02% | 36,652,201 |
| Oct 24, 2025 | 79.40 | 84.65 | 78.65 | 81.65 | 81.65 | 4.21% | 77,675,769 |
| Oct 23, 2025 | 77.55 | 79.00 | 76.40 | 78.35 | 78.35 | 1.16% | 56,700,951 |
| Oct 22, 2025 | 77.95 | 79.30 | 77.45 | 77.45 | 77.45 | - | 37,865,684 |
| Oct 21, 2025 | 77.85 | 78.35 | 76.65 | 77.45 | 77.45 | -0.19% | 43,938,489 |
| Oct 20, 2025 | 75.90 | 78.05 | 74.10 | 77.60 | 77.60 | 2.65% | 50,486,507 |
| Oct 17, 2025 | 77.35 | 77.75 | 74.90 | 75.60 | 75.60 | -2.83% | 39,269,485 |
| Oct 16, 2025 | 78.55 | 79.85 | 77.40 | 77.80 | 77.80 | -1.46% | 35,815,903 |
| Oct 15, 2025 | 79.05 | 79.85 | 77.90 | 78.95 | 78.95 | 0.06% | 30,951,269 |
| Oct 14, 2025 | 81.15 | 81.90 | 78.70 | 78.90 | 78.90 | -2.77% | 23,194,159 |
| Oct 13, 2025 | 81.40 | 82.40 | 80.55 | 81.15 | 81.15 | -1.52% | 21,806,823 |
| Oct 10, 2025 | 82.00 | 83.50 | 81.60 | 82.40 | 82.40 | 0.61% | 17,583,247 |
| Oct 9, 2025 | 83.60 | 83.80 | 81.40 | 81.90 | 81.90 | -0.79% | 20,843,139 |
| Oct 8, 2025 | 84.10 | 85.85 | 82.40 | 82.55 | 82.55 | -2.13% | 28,289,474 |
| Oct 7, 2025 | 82.80 | 85.25 | 82.60 | 84.35 | 84.35 | 2.55% | 39,495,087 |
| Oct 6, 2025 | 81.85 | 83.10 | 81.30 | 82.25 | 82.25 | 1.11% | 37,102,785 |
| Oct 3, 2025 | 87.30 | 87.30 | 81.35 | 81.35 | 81.35 | -5.95% | 54,457,290 |
| Oct 2, 2025 | 88.45 | 88.55 | 85.95 | 86.50 | 86.50 | -2.15% | 23,596,761 |
| Oct 1, 2025 | 86.70 | 89.75 | 86.05 | 88.40 | 88.40 | 1.84% | 31,719,921 |
| Sep 30, 2025 | 87.25 | 87.80 | 85.60 | 86.80 | 86.80 | -0.17% | 30,232,097 |
| Sep 29, 2025 | 87.45 | 89.35 | 86.90 | 86.95 | 86.95 | -1.25% | 24,889,700 |
| Sep 26, 2025 | 90.75 | 91.10 | 88.05 | 88.05 | 88.05 | -3.14% | 20,897,576 |
| Sep 25, 2025 | 91.35 | 92.40 | 90.40 | 90.90 | 90.90 | -0.22% | 21,511,589 |
| Sep 24, 2025 | 90.80 | 91.60 | 88.35 | 91.10 | 91.10 | 0.55% | 35,772,336 |
| Sep 23, 2025 | 92.80 | 93.20 | 90.20 | 90.60 | 90.60 | -3.87% | 35,870,631 |
| Sep 22, 2025 | 96.30 | 96.95 | 94.05 | 94.25 | 94.25 | 0.91% | 22,946,752 |
| Sep 19, 2025 | 91.50 | 94.55 | 91.35 | 93.40 | 93.40 | 2.30% | 28,127,977 |
| Sep 18, 2025 | 93.60 | 94.05 | 90.65 | 91.30 | 91.30 | -1.46% | 18,244,388 |
| Sep 17, 2025 | 92.60 | 93.70 | 91.85 | 92.65 | 92.65 | 0.05% | 18,083,429 |
| Sep 16, 2025 | 92.25 | 93.00 | 90.80 | 92.60 | 92.60 | 0.54% | 27,014,915 |
| Sep 15, 2025 | 85.50 | 92.45 | 85.05 | 92.10 | 92.10 | 7.03% | 41,348,919 |
| Sep 12, 2025 | 85.90 | 86.70 | 84.45 | 86.05 | 86.05 | - | 18,996,734 |
| Sep 11, 2025 | 87.40 | 89.95 | 85.55 | 86.05 | 86.05 | -1.49% | 37,536,326 |
| Sep 10, 2025 | 86.60 | 87.70 | 86.25 | 87.35 | 87.35 | 1.33% | 17,474,944 |
| Sep 9, 2025 | 85.70 | 87.75 | 85.30 | 86.20 | 86.20 | 0.88% | 23,029,272 |
| Sep 8, 2025 | 84.25 | 85.95 | 83.50 | 85.45 | 85.45 | -0.41% | 26,322,423 |
| Sep 5, 2025 | 87.70 | 88.75 | 85.80 | 85.80 | 85.80 | -1.94% | 32,925,996 |
| Sep 4, 2025 | 86.40 | 87.90 | 86.05 | 87.50 | 87.50 | 1.63% | 27,767,556 |
| Sep 3, 2025 | 89.30 | 89.40 | 85.20 | 86.10 | 86.10 | -3.37% | 36,118,289 |
| Sep 2, 2025 | 95.35 | 96.10 | 86.10 | 89.10 | 89.10 | -6.36% | 45,996,932 |
| Sep 1, 2025 | 94.60 | 95.25 | 93.75 | 95.15 | 95.15 | 1.01% | 18,568,341 |
| Aug 29, 2025 | 95.95 | 96.45 | 93.70 | 94.20 | 94.20 | -1.82% | 24,042,723 |
| Aug 28, 2025 | 96.30 | 97.45 | 95.60 | 95.95 | 95.95 | -0.16% | 14,599,534 |
| Aug 27, 2025 | 98.25 | 98.90 | 95.60 | 96.10 | 96.10 | -1.99% | 19,201,794 |
| Aug 26, 2025 | 98.25 | 99.65 | 97.00 | 98.05 | 98.05 | -0.61% | 30,181,629 |
| Aug 25, 2025 | 98.10 | 99.00 | 97.80 | 98.65 | 98.65 | 1.02% | 24,798,986 |
| 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 |