IST:SAHOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	86.95	90.35	85.10	89.15	89.15	2.18%	78,872,080
May 21, 2026	92.65	93.05	87.00	87.25	87.25	-5.83%	23,453,430
May 20, 2026	91.90	93.55	91.20	92.65	92.65	0.38%	24,433,410
May 18, 2026	92.85	93.20	91.20	92.30	92.30	-0.81%	29,986,790
May 15, 2026	94.80	94.80	92.20	93.05	93.05	-2.92%	28,420,040
May 14, 2026	95.80	97.45	95.30	95.85	95.85	0.63%	24,899,610
May 13, 2026	95.80	96.45	94.65	95.25	95.25	0.05%	25,251,470
May 12, 2026	99.15	99.15	95.20	95.20	95.20	-4.18%	33,786,330
May 11, 2026	99.75	100.30	98.95	99.35	99.35	-0.65%	35,280,970
May 8, 2026	99.45	101.60	98.05	100.00	100.00	-	29,114,490
May 7, 2026	100.50	101.80	99.55	100.00	100.00	-0.70%	28,734,580
May 6, 2026	97.00	102.40	96.85	100.70	100.70	5.67%	48,103,420
May 5, 2026	93.75	96.50	93.45	95.30	95.30	1.71%	26,366,980
May 4, 2026	95.85	96.40	93.55	93.70	93.70	-2.04%	30,582,390
Apr 30, 2026	95.80	95.90	93.75	95.65	95.65	-0.52%	33,410,460
Apr 29, 2026	97.00	97.90	95.90	96.15	96.15	-0.26%	20,806,200
Apr 28, 2026	97.95	98.00	96.35	96.40	96.40	-1.78%	19,923,400
Apr 27, 2026	98.95	100.20	97.70	98.15	98.15	-0.66%	22,437,770
Apr 24, 2026	98.50	99.35	97.40	98.80	98.80	-0.10%	22,352,070
Apr 22, 2026	101.70	101.70	98.80	98.90	98.90	-2.08%	35,549,050
Apr 21, 2026	103.30	103.80	100.50	101.00	101.00	-1.85%	30,980,390
Apr 20, 2026	103.80	104.90	102.60	102.90	102.90	-2.09%	38,545,750
Apr 17, 2026	99.50	105.80	99.10	105.10	105.10	5.63%	53,494,470
Apr 16, 2026	101.20	102.20	98.70	99.50	99.50	-1.09%	33,217,350
Apr 15, 2026	100.90	101.50	99.60	100.60	100.60	0.10%	30,380,930
Apr 14, 2026	100.00	101.90	99.35	100.50	100.50	1.41%	52,115,310
Apr 13, 2026	100.00	100.00	97.85	99.10	99.10	-2.84%	57,217,400
Apr 10, 2026	98.00	102.00	98.00	102.00	102.00	4.56%	44,501,080
Apr 9, 2026	95.85	98.10	95.45	97.55	97.55	1.25%	35,303,820
Apr 8, 2026	95.00	98.15	93.70	96.35	96.35	7.89%	64,177,920
Apr 7, 2026	91.50	92.95	88.80	89.30	89.30	-2.67%	36,482,380
Apr 6, 2026	88.95	92.60	88.80	91.75	91.75	3.09%	39,348,140
Apr 3, 2026	90.10	90.75	88.55	89.00	89.00	-1.22%	28,121,520
Apr 2, 2026	88.90	90.40	88.55	90.10	90.10	-0.50%	23,570,720
Apr 1, 2026	91.10	91.40	89.80	90.55	90.55	2.91%	32,186,440
Mar 31, 2026	89.25	90.75	88.90	89.40	87.99	0.56%	35,028,950
Mar 30, 2026	88.50	90.15	87.85	88.90	87.50	-0.22%	27,024,220
Mar 27, 2026	90.45	90.70	88.40	89.10	87.70	-0.94%	27,237,150
Mar 26, 2026	90.90	91.70	89.20	89.95	88.53	-1.32%	23,911,210
Mar 25, 2026	91.35	92.75	90.90	91.15	89.71	1.33%	30,699,110
Mar 24, 2026	92.90	93.65	89.60	89.95	88.53	-3.75%	37,206,590
Mar 23, 2026	89.60	93.60	87.30	93.45	91.98	0.97%	63,887,090
Mar 19, 2026	92.40	93.10	92.05	92.55	91.09	-0.70%	10,210,070
Mar 18, 2026	96.20	96.60	92.80	93.20	91.73	-2.82%	25,141,130
Mar 17, 2026	94.50	96.25	93.60	95.90	94.39	1.97%	34,664,900
Mar 16, 2026	95.20	95.80	92.70	94.05	92.57	-0.90%	31,220,110
Mar 13, 2026	94.70	95.40	92.70	94.90	93.40	-0.73%	26,081,170
Mar 12, 2026	94.95	97.85	94.50	95.60	94.09	-0.42%	34,395,610
Mar 11, 2026	95.45	96.00	93.85	96.00	94.49	0.31%	25,985,840
Mar 10, 2026	94.00	95.95	92.85	95.70	94.19	5.11%	44,360,260