Sasa Polyester Sanayi A.S. (IST:SASA)
Turkey · Delayed Price · Currency is TRY 4.430
0.00 (0.00%)
Sep 5, 2025, 6:09 PM GMT+3
IST:SASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.46 | 4.58 | 4.39 | 4.43 | 4.43 | - | 3,306,976,308 |
| 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 |
| Aug 21, 2025 | 3.98 | 4.35 | 3.98 | 4.35 | 4.35 | 9.85% | 2,546,825,220 |
| Aug 20, 2025 | 4.04 | 4.11 | 3.89 | 3.96 | 3.96 | -7.26% | 1,992,148,260 |
| Aug 19, 2025 | 4.30 | 4.55 | 4.15 | 4.27 | 4.27 | -0.47% | 2,894,866,300 |
| Aug 18, 2025 | 4.13 | 4.29 | 4.07 | 4.29 | 4.29 | 10.00% | 1,574,777,720 |
| Aug 15, 2025 | 3.56 | 3.90 | 3.55 | 3.90 | 3.90 | 9.86% | 1,492,223,570 |
| Aug 14, 2025 | 3.50 | 3.64 | 3.49 | 3.55 | 3.55 | 1.43% | 1,141,676,250 |
| Aug 13, 2025 | 3.31 | 3.55 | 3.30 | 3.50 | 3.50 | 5.74% | 1,136,743,520 |
| Aug 12, 2025 | 3.40 | 3.41 | 3.31 | 3.31 | 3.31 | -2.65% | 537,298,923 |
| Aug 11, 2025 | 3.42 | 3.49 | 3.38 | 3.40 | 3.40 | 0.29% | 804,084,220 |
| Aug 8, 2025 | 3.15 | 3.47 | 3.15 | 3.39 | 3.39 | 6.94% | 1,739,364,220 |
| Aug 7, 2025 | 3.19 | 3.25 | 3.17 | 3.17 | 3.17 | -0.31% | 540,938,530 |
| Aug 6, 2025 | 3.17 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 280,126,400 |
| Aug 5, 2025 | 3.19 | 3.21 | 3.14 | 3.16 | 3.16 | -0.63% | 341,184,314 |
| Aug 4, 2025 | 3.15 | 3.19 | 3.15 | 3.18 | 3.18 | 1.92% | 416,662,442 |
| Aug 1, 2025 | 3.13 | 3.15 | 3.11 | 3.12 | 3.12 | - | 335,027,090 |
| Jul 31, 2025 | 3.12 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 394,355,080 |
| Jul 30, 2025 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 0.65% | 317,307,810 |
| Jul 29, 2025 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -1.60% | 325,566,810 |
| Jul 28, 2025 | 3.14 | 3.19 | 3.12 | 3.13 | 3.13 | 0.32% | 567,107,510 |
| Jul 25, 2025 | 3.24 | 3.26 | 3.12 | 3.12 | 3.12 | -3.70% | 579,535,210 |
| Jul 24, 2025 | 3.24 | 3.28 | 3.23 | 3.24 | 3.24 | 0.31% | 472,143,030 |
| Jul 23, 2025 | 3.22 | 3.27 | 3.21 | 3.23 | 3.23 | 0.62% | 512,511,990 |
| Jul 22, 2025 | 3.23 | 3.27 | 3.20 | 3.21 | 3.21 | -0.31% | 491,210,760 |
| Jul 21, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | 1.58% | 460,098,840 |
| Jul 18, 2025 | 3.21 | 3.22 | 3.16 | 3.17 | 3.17 | -1.25% | 363,641,780 |
| Jul 17, 2025 | 3.18 | 3.23 | 3.17 | 3.21 | 3.21 | 2.23% | 528,166,300 |
| Jul 16, 2025 | 3.20 | 3.26 | 3.09 | 3.14 | 3.14 | -1.57% | 637,099,800 |
| Jul 14, 2025 | 3.21 | 3.31 | 3.19 | 3.19 | 3.19 | -1.24% | 688,125,290 |
| Jul 11, 2025 | 3.28 | 3.34 | 3.19 | 3.23 | 3.23 | -0.31% | 455,311,180 |
| Jul 10, 2025 | 3.10 | 3.33 | 3.10 | 3.24 | 3.24 | 5.19% | 673,048,480 |
| Jul 9, 2025 | 3.00 | 3.10 | 2.99 | 3.08 | 3.08 | 2.67% | 291,063,530 |
| Jul 8, 2025 | 3.10 | 3.12 | 2.99 | 3.00 | 3.00 | -2.60% | 297,246,700 |
| Jul 7, 2025 | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | -3.14% | 211,230,064 |
| Jul 4, 2025 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | -0.63% | 202,270,463 |
| Jul 3, 2025 | 3.19 | 3.22 | 3.18 | 3.20 | 3.20 | 1.27% | 246,082,292 |
| Jul 2, 2025 | 3.18 | 3.27 | 3.14 | 3.16 | 3.16 | -0.32% | 560,803,830 |
| Jul 1, 2025 | 3.06 | 3.22 | 3.05 | 3.17 | 3.17 | 3.59% | 702,171,020 |
| Jun 30, 2025 | 2.91 | 3.06 | 2.90 | 3.06 | 3.06 | 5.52% | 558,087,460 |
| Jun 27, 2025 | 2.88 | 2.92 | 2.83 | 2.90 | 2.90 | 1.05% | 384,519,320 |