Sasa Polyester Sanayi A.S. (IST:SASA)
Turkey · Delayed Price · Currency is TRY 3.120
+0.100 (3.31%)
Nov 21, 2025, 6:09 PM GMT+3
IST:SASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 3.00 | 3.16 | 3.00 | 3.12 | 3.12 | 3.31% | 2,577,851,158 |
| Nov 20, 2025 | 2.98 | 3.13 | 2.94 | 3.02 | 3.02 | 1.68% | 2,868,597,000 |
| Nov 19, 2025 | 2.91 | 3.00 | 2.89 | 2.97 | 2.97 | 2.77% | 1,260,354,000 |
| Nov 18, 2025 | 2.88 | 2.93 | 2.87 | 2.89 | 2.89 | -0.34% | 917,422,300 |
| Nov 17, 2025 | 2.90 | 2.94 | 2.88 | 2.90 | 2.90 | 1.05% | 934,079,400 |
| Nov 14, 2025 | 2.86 | 2.92 | 2.82 | 2.87 | 2.87 | - | 1,538,336,000 |
| Nov 13, 2025 | 2.97 | 2.97 | 2.86 | 2.87 | 2.87 | -3.04% | 860,941,900 |
| Nov 12, 2025 | 2.90 | 3.06 | 2.87 | 2.96 | 2.96 | 2.78% | 1,989,331,000 |
| Nov 11, 2025 | 2.89 | 2.94 | 2.77 | 2.88 | 2.88 | -0.35% | 1,298,323,000 |
| Nov 10, 2025 | 2.95 | 2.97 | 2.88 | 2.89 | 2.89 | -1.37% | 708,374,800 |
| Nov 7, 2025 | 2.98 | 3.00 | 2.91 | 2.93 | 2.93 | -1.35% | 1,066,545,000 |
| Nov 6, 2025 | 3.03 | 3.03 | 2.95 | 2.97 | 2.97 | -1.33% | 1,008,389,000 |
| Nov 5, 2025 | 3.04 | 3.04 | 3.00 | 3.01 | 3.01 | -0.66% | 911,035,500 |
| Nov 4, 2025 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | -2.88% | 1,646,059,000 |
| Nov 3, 2025 | 3.09 | 3.19 | 3.08 | 3.12 | 3.12 | 1.63% | 2,034,457,000 |
| Oct 31, 2025 | 3.06 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 1,298,396,000 |
| Oct 30, 2025 | 3.12 | 3.15 | 3.05 | 3.06 | 3.06 | -1.29% | 1,014,302,000 |
| Oct 28, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 356,280,300 |
| Oct 27, 2025 | 3.15 | 3.22 | 3.14 | 3.16 | 3.16 | - | 948,903,500 |
| Oct 24, 2025 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | 0.96% | 2,620,529,000 |
| Oct 23, 2025 | 3.02 | 3.30 | 3.01 | 3.13 | 3.13 | 3.99% | 4,893,350,000 |
| Oct 22, 2025 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | - | 934,823,300 |
| Oct 21, 2025 | 3.07 | 3.09 | 3.01 | 3.01 | 3.01 | -3.22% | 1,239,115,000 |
| Oct 20, 2025 | 3.05 | 3.14 | 3.00 | 3.11 | 3.11 | 2.64% | 1,489,979,000 |
| Oct 17, 2025 | 3.04 | 3.09 | 2.98 | 3.03 | 3.03 | -0.98% | 1,462,709,000 |
| Oct 16, 2025 | 3.17 | 3.20 | 3.05 | 3.06 | 3.06 | -2.24% | 1,906,101,000 |
| Oct 15, 2025 | 3.10 | 3.14 | 3.00 | 3.13 | 3.13 | 1.62% | 1,852,002,000 |
| Oct 14, 2025 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | 1,605,826,000 |
| Oct 13, 2025 | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -3.21% | 1,315,709,000 |
| Oct 10, 2025 | 3.13 | 3.15 | 3.07 | 3.12 | 3.12 | 0.32% | 1,591,776,000 |
| Oct 9, 2025 | 3.20 | 3.26 | 3.10 | 3.11 | 3.11 | -1.58% | 1,525,603,000 |
| Oct 8, 2025 | 3.21 | 3.26 | 3.16 | 3.16 | 3.16 | -1.86% | 1,049,656,000 |
| Oct 7, 2025 | 3.25 | 3.30 | 3.20 | 3.22 | 3.22 | -0.31% | 1,501,079,000 |
| Oct 6, 2025 | 3.35 | 3.36 | 3.21 | 3.23 | 3.23 | -3.29% | 1,257,088,000 |
| Oct 3, 2025 | 3.40 | 3.41 | 3.28 | 3.34 | 3.34 | -1.18% | 1,600,448,000 |
| Oct 2, 2025 | 3.53 | 3.54 | 3.37 | 3.38 | 3.38 | -3.98% | 3,901,982,000 |
| Oct 1, 2025 | 3.49 | 3.54 | 3.41 | 3.52 | 3.52 | -6.13% | 2,526,287,000 |
| Sep 30, 2025 | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | -1.32% | 1,450,980,000 |
| Sep 29, 2025 | 3.91 | 3.95 | 3.78 | 3.80 | 3.80 | -3.55% | 1,351,200,000 |
| Sep 26, 2025 | 4.05 | 4.05 | 3.92 | 3.94 | 3.94 | -3.19% | 1,318,455,000 |
| Sep 25, 2025 | 4.11 | 4.16 | 4.05 | 4.07 | 4.07 | 2.01% | 1,976,775,000 |
| Sep 24, 2025 | 4.04 | 4.07 | 3.88 | 3.99 | 3.99 | -0.50% | 2,260,130,000 |
| Sep 23, 2025 | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | -4.30% | 1,547,313,000 |
| Sep 22, 2025 | 4.18 | 4.32 | 4.14 | 4.19 | 4.19 | 2.95% | 2,524,298,000 |
| Sep 19, 2025 | 4.04 | 4.11 | 3.97 | 4.07 | 4.07 | 0.99% | 2,357,078,000 |
| Sep 18, 2025 | 4.24 | 4.26 | 4.03 | 4.03 | 4.03 | -4.28% | 1,751,361,000 |
| Sep 17, 2025 | 4.04 | 4.24 | 4.01 | 4.21 | 4.21 | 4.47% | 2,549,437,000 |
| Sep 16, 2025 | 4.06 | 4.21 | 4.00 | 4.03 | 4.03 | 1.77% | 3,379,352,000 |
| Sep 15, 2025 | 3.61 | 3.96 | 3.53 | 3.96 | 3.96 | 10.00% | 2,757,317,000 |
| Sep 12, 2025 | 3.76 | 3.77 | 3.59 | 3.60 | 3.60 | -4.00% | 1,833,050,000 |