IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	1.91	1.92	1.81	1.85	1.85	-2.63%	1,444,767,223
Oct 6, 2026	1.94	1.95	1.88	1.90	1.90	-2.06%	1,215,848,727
Oct 5, 2026	1.96	2.03	1.92	1.94	1.94	0.52%	2,012,543,310
Oct 2, 2026	1.92	1.95	1.89	1.93	1.93	0.52%	1,661,945,440
Oct 1, 2026	1.83	1.97	1.83	1.92	1.92	6.67%	2,838,137,316
Sep 30, 2026	1.89	1.90	1.75	1.80	1.80	-4.26%	2,849,729,929
Sep 29, 2026	1.88	1.92	1.80	1.88	1.88	-	3,178,061,861
Sep 28, 2026	2.02	2.05	1.88	1.88	1.88	-9.62%	3,342,322,875
Sep 25, 2026	2.14	2.17	2.02	2.08	2.08	-1.42%	3,525,647,627
Sep 24, 2026	2.26	2.27	2.09	2.11	2.11	-6.64%	2,347,257,553
Sep 23, 2026	2.30	2.34	2.24	2.26	2.26	-1.31%	2,473,505,158
Sep 22, 2026	2.32	2.36	2.28	2.29	2.29	-0.87%	2,043,381,480
Sep 21, 2026	2.35	2.36	2.25	2.31	2.31	-1.70%	3,092,862,567
Sep 18, 2026	2.39	2.41	2.26	2.35	2.35	-2.89%	2,859,108,521
Sep 17, 2026	2.27	2.50	2.27	2.42	2.42	-3.97%	8,176,565,456
Sep 16, 2026	2.81	2.82	2.52	2.52	2.52	-10.00%	6,337,555,402
Sep 15, 2026	2.95	3.06	2.80	2.80	2.80	-4.76%	7,184,253,318
Sep 14, 2026	2.80	2.96	2.77	2.94	2.94	4.26%	6,263,864,150
Sep 11, 2026	2.79	2.90	2.68	2.82	2.82	1.81%	6,515,956,231
Sep 10, 2026	2.71	2.91	2.62	2.77	2.77	1.47%	13,212,991,013
Sep 9, 2026	2.74	2.93	2.71	2.73	2.73	-1.09%	11,119,937,208
Sep 8, 2026	2.60	2.76	2.58	2.76	2.76	9.96%	8,083,097,576
Sep 7, 2026	2.30	2.51	2.29	2.51	2.51	9.61%	3,438,784,848
Sep 4, 2026	2.25	2.32	2.23	2.29	2.29	2.69%	2,023,172,288
Sep 3, 2026	2.27	2.29	2.23	2.23	2.23	-1.76%	1,819,659,017
Sep 2, 2026	2.35	2.35	2.27	2.27	2.27	-3.81%	1,952,244,670
Sep 1, 2026	2.35	2.39	2.33	2.36	2.36	0.43%	2,163,930,504
Aug 31, 2026	2.40	2.40	2.33	2.35	2.35	-1.67%	1,654,979,474
Aug 28, 2026	2.39	2.42	2.37	2.39	2.39	0.42%	2,061,399,373
Aug 27, 2026	2.35	2.42	2.33	2.38	2.38	1.71%	2,630,419,292
Aug 26, 2026	2.33	2.37	2.32	2.34	2.34	1.30%	1,743,048,089
Aug 25, 2026	2.33	2.34	2.29	2.31	2.31	-0.86%	1,503,741,069
Aug 24, 2026	2.34	2.39	2.32	2.33	2.33	0.43%	2,514,654,981
Aug 21, 2026	2.28	2.36	2.27	2.32	2.32	2.20%	3,190,289,990
Aug 20, 2026	2.28	2.29	2.24	2.27	2.27	-	2,027,172,019
Aug 19, 2026	2.26	2.30	2.24	2.27	2.27	0.89%	2,256,800,071
Aug 18, 2026	2.31	2.35	2.22	2.25	2.25	-3.85%	2,869,219,808
Aug 17, 2026	2.40	2.42	2.33	2.34	2.34	-2.09%	2,276,970,142
Aug 14, 2026	2.46	2.48	2.39	2.39	2.39	-2.45%	2,317,523,250
Aug 13, 2026	2.51	2.53	2.43	2.45	2.45	-1.61%	3,211,945,529
Aug 12, 2026	2.37	2.52	2.32	2.49	2.49	5.51%	4,431,232,179
Aug 11, 2026	2.35	2.39	2.29	2.36	2.36	1.29%	3,108,479,188
Aug 10, 2026	2.60	2.62	2.33	2.33	2.33	-9.69%	3,785,838,696
Aug 7, 2026	2.59	2.62	2.55	2.58	2.58	-	2,093,046,593
Aug 6, 2026	2.57	2.61	2.54	2.58	2.58	0.78%	2,133,907,819
Aug 5, 2026	2.52	2.59	2.51	2.56	2.56	1.59%	2,817,691,030
Aug 4, 2026	2.52	2.56	2.51	2.52	2.52	-	1,840,305,337
Aug 3, 2026	2.49	2.56	2.47	2.52	2.52	2.02%	2,587,969,764
Jul 31, 2026	2.49	2.50	2.41	2.47	2.47	-0.40%	1,627,690,531
Jul 30, 2026	2.44	2.50	2.40	2.48	2.48	1.22%	3,015,406,255