IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	1.51	1.52	1.48	1.49	1.49	-1.97%	295,759,393
Oct 27, 2026	1.56	1.57	1.51	1.52	1.52	-2.56%	844,254,127
Oct 26, 2026	1.61	1.62	1.51	1.56	1.56	-2.50%	1,748,437,054
Oct 23, 2026	1.63	1.64	1.48	1.60	1.60	-2.44%	2,761,470,555
Oct 22, 2026	1.66	1.70	1.64	1.64	1.64	-1.20%	1,120,408,552
Oct 21, 2026	1.73	1.73	1.66	1.66	1.66	-4.60%	936,621,946
Oct 20, 2026	1.69	1.74	1.64	1.74	1.74	4.19%	1,449,980,903
Oct 19, 2026	1.74	1.76	1.66	1.67	1.67	-3.47%	1,031,754,567
Oct 16, 2026	1.74	1.76	1.70	1.73	1.73	-3.35%	1,242,038,743
Oct 15, 2026	1.80	1.81	1.77	1.79	1.79	-1.65%	888,154,269
Oct 14, 2026	1.86	1.88	1.81	1.82	1.82	-2.15%	1,071,893,494
Oct 13, 2026	1.87	1.88	1.83	1.86	1.86	-0.53%	769,414,588
Oct 12, 2026	1.94	1.95	1.86	1.87	1.87	-3.11%	1,069,342,041
Oct 9, 2026	1.90	1.97	1.89	1.93	1.93	2.66%	1,669,429,768
Oct 8, 2026	1.86	1.89	1.84	1.88	1.88	1.62%	1,213,094,165
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