Sasa Polyester Sanayi A.S. (IST:SASA)
Turkey · Delayed Price · Currency is TRY 3.070
+0.010 (0.33%)
Oct 31, 2025, 6:09 PM GMT+3
IST:SASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.06 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 1,298,396,713 |
| Oct 30, 2025 | 3.12 | 3.15 | 3.05 | 3.06 | 3.06 | -1.29% | 1,014,302,710 |
| Oct 28, 2025 | 3.16 | 3.18 | 3.10 | 3.10 | 3.10 | -1.90% | 356,280,350 |
| Oct 27, 2025 | 3.15 | 3.22 | 3.14 | 3.16 | 3.16 | - | 948,903,572 |
| Oct 24, 2025 | 3.15 | 3.25 | 3.12 | 3.16 | 3.16 | 0.96% | 2,620,529,600 |
| Oct 23, 2025 | 3.02 | 3.30 | 3.01 | 3.13 | 3.13 | 3.99% | 4,893,350,126 |
| Oct 22, 2025 | 3.03 | 3.06 | 3.00 | 3.01 | 3.01 | - | 934,823,374 |
| Oct 21, 2025 | 3.07 | 3.09 | 3.01 | 3.01 | 3.01 | -3.22% | 1,239,129,720 |
| Oct 20, 2025 | 3.05 | 3.14 | 3.00 | 3.11 | 3.11 | 2.64% | 1,489,979,402 |
| Oct 17, 2025 | 3.04 | 3.09 | 2.98 | 3.03 | 3.03 | -0.98% | 1,462,709,680 |
| Oct 16, 2025 | 3.17 | 3.20 | 3.05 | 3.06 | 3.06 | -2.24% | 1,906,101,694 |
| Oct 15, 2025 | 3.10 | 3.14 | 3.00 | 3.13 | 3.13 | 1.62% | 1,852,002,925 |
| Oct 14, 2025 | 3.02 | 3.08 | 3.00 | 3.08 | 3.08 | 1.99% | 1,605,826,390 |
| Oct 13, 2025 | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -3.21% | 1,315,709,990 |
| Oct 10, 2025 | 3.13 | 3.15 | 3.07 | 3.12 | 3.12 | 0.32% | 1,587,776,660 |
| Oct 9, 2025 | 3.20 | 3.26 | 3.10 | 3.11 | 3.11 | -1.58% | 1,525,603,674 |
| Oct 8, 2025 | 3.21 | 3.26 | 3.16 | 3.16 | 3.16 | -1.86% | 1,049,656,570 |
| Oct 7, 2025 | 3.25 | 3.30 | 3.20 | 3.22 | 3.22 | -0.31% | 1,501,079,940 |
| Oct 6, 2025 | 3.35 | 3.36 | 3.21 | 3.23 | 3.23 | -3.29% | 1,257,088,550 |
| Oct 3, 2025 | 3.40 | 3.41 | 3.28 | 3.34 | 3.34 | -1.18% | 1,600,448,160 |
| Oct 2, 2025 | 3.53 | 3.54 | 3.37 | 3.38 | 3.38 | -3.98% | 2,196,982,810 |
| Oct 1, 2025 | 3.49 | 3.54 | 3.41 | 3.52 | 3.52 | -6.13% | 2,526,287,290 |
| Sep 30, 2025 | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | -1.32% | 1,450,980,990 |
| Sep 29, 2025 | 3.91 | 3.95 | 3.78 | 3.80 | 3.80 | -3.55% | 1,351,200,690 |
| Sep 26, 2025 | 4.05 | 4.05 | 3.92 | 3.94 | 3.94 | -3.19% | 1,318,455,260 |
| Sep 25, 2025 | 4.11 | 4.16 | 4.05 | 4.07 | 4.07 | 2.01% | 1,976,775,440 |
| Sep 24, 2025 | 4.04 | 4.07 | 3.88 | 3.99 | 3.99 | -0.50% | 2,260,130,290 |
| Sep 23, 2025 | 4.13 | 4.13 | 3.99 | 4.01 | 4.01 | -4.30% | 1,547,313,880 |
| Sep 22, 2025 | 4.18 | 4.32 | 4.14 | 4.19 | 4.19 | 2.95% | 2,524,298,360 |
| Sep 19, 2025 | 4.04 | 4.11 | 3.97 | 4.07 | 4.07 | 0.99% | 2,357,079,451 |
| Sep 18, 2025 | 4.24 | 4.26 | 4.03 | 4.03 | 4.03 | -4.28% | 1,751,361,973 |
| Sep 17, 2025 | 4.04 | 4.24 | 4.01 | 4.21 | 4.21 | 4.47% | 2,549,437,950 |
| Sep 16, 2025 | 4.06 | 4.21 | 4.00 | 4.03 | 4.03 | 1.77% | 3,379,352,528 |
| Sep 15, 2025 | 3.61 | 3.96 | 3.53 | 3.96 | 3.96 | 10.00% | 2,757,317,400 |
| Sep 12, 2025 | 3.76 | 3.77 | 3.59 | 3.60 | 3.60 | -4.00% | 1,833,050,290 |
| Sep 11, 2025 | 3.92 | 3.99 | 3.72 | 3.75 | 3.75 | -4.34% | 1,822,167,963 |
| Sep 10, 2025 | 3.94 | 4.02 | 3.90 | 3.92 | 3.92 | 0.26% | 1,475,479,930 |
| Sep 9, 2025 | 3.92 | 4.05 | 3.87 | 3.91 | 3.91 | -2.01% | 2,660,163,511 |
| Sep 8, 2025 | 4.36 | 4.42 | 3.99 | 3.99 | 3.99 | -9.93% | 3,022,855,300 |
| Sep 5, 2025 | 4.46 | 4.58 | 4.39 | 4.43 | 4.43 | - | 3,362,679,100 |
| Sep 4, 2025 | 4.55 | 4.63 | 4.42 | 4.43 | 4.43 | -1.99% | 1,984,348,465 |
| Sep 3, 2025 | 4.64 | 4.70 | 4.47 | 4.52 | 4.52 | -2.16% | 1,831,802,050 |
| Sep 2, 2025 | 4.61 | 4.76 | 4.40 | 4.62 | 4.62 | 0.87% | 3,556,465,106 |
| Sep 1, 2025 | 4.70 | 4.80 | 4.55 | 4.58 | 4.58 | -2.35% | 2,775,722,320 |
| Aug 29, 2025 | 4.90 | 4.91 | 4.59 | 4.69 | 4.69 | -2.90% | 2,202,065,850 |
| Aug 28, 2025 | 4.98 | 5.02 | 4.77 | 4.83 | 4.83 | -1.23% | 1,901,237,260 |
| Aug 27, 2025 | 5.10 | 5.21 | 4.88 | 4.89 | 4.89 | -5.23% | 3,273,809,700 |
| Aug 26, 2025 | 5.44 | 5.66 | 5.16 | 5.16 | 5.16 | -1.71% | 5,401,762,300 |
| Aug 25, 2025 | 4.93 | 5.25 | 4.93 | 5.25 | 5.25 | 9.83% | 3,440,761,800 |
| Aug 22, 2025 | 4.47 | 4.78 | 4.46 | 4.78 | 4.78 | 9.89% | 3,791,562,200 |