Haci Ömer Sabanci Holding A.S. (IST:SAHOL)
Turkey flag Turkey · Delayed Price · Currency is TRY
82.65
-1.70 (-2.02%)
Oct 8, 2025, 5:46 PM GMT+3

IST:SAHOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202584.1085.8582.4082.5582.55-2.13%27,464,021
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
Aug 19, 202594.2094.8093.4593.9093.90-0.05%20,578,703
Aug 18, 202595.0595.1092.9593.9593.95-1.11%23,308,706
Aug 15, 202596.8097.0094.8095.0095.00-1.91%22,289,835
Aug 14, 202597.0598.6596.0096.8596.85-2.12%39,004,820
Aug 13, 202598.6599.9598.0598.9598.950.66%21,291,943
Aug 12, 202598.9099.0097.2098.3098.30-0.66%18,043,828
Aug 11, 202597.7599.3597.1598.9598.951.96%18,713,667
Aug 8, 202597.3598.2096.5097.0597.05-0.26%17,037,832
Aug 7, 202596.0098.4595.9097.3097.301.67%26,345,827
Aug 6, 202595.1595.9594.3095.7095.700.58%18,249,945
Aug 5, 202596.0596.1094.2095.1595.15-0.73%24,040,066
Aug 4, 202595.7097.1095.2095.8595.850.68%35,668,706
Aug 1, 202596.0096.1594.1095.2095.20-0.16%32,272,658
Jul 31, 202593.4595.4093.2095.3595.352.03%27,914,486