IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.95	3.06	2.81	2.81	2.81	-4.42%	6,968,230,305
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%	6,499,956,231
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%	8,083,097,000
Sep 7, 2026	2.30	2.51	2.29	2.51	2.51	9.61%	3,438,784,000
Sep 4, 2026	2.25	2.32	2.23	2.29	2.29	2.69%	2,023,172,000
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%	1,654,979,000
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
Jul 29, 2026	2.56	2.57	2.45	2.45	2.45	-3.92%	2,127,128,307
Jul 28, 2026	2.57	2.59	2.50	2.55	2.55	-0.78%	2,832,643,724
Jul 27, 2026	2.72	2.75	2.53	2.57	2.57	-4.46%	2,441,888,314
Jul 24, 2026	2.65	2.72	2.59	2.69	2.69	1.51%	3,795,872,187
Jul 23, 2026	2.64	2.72	2.63	2.65	2.65	0.38%	4,716,874,219
Jul 22, 2026	2.52	2.70	2.47	2.64	2.64	5.18%	5,935,571,688
Jul 21, 2026	2.56	2.57	2.45	2.51	2.51	-1.18%	2,216,341,973
Jul 20, 2026	2.44	2.61	2.41	2.54	2.54	4.53%	3,939,165,515
Jul 17, 2026	2.53	2.55	2.41	2.43	2.43	-4.33%	2,078,359,615
Jul 16, 2026	2.53	2.62	2.52	2.54	2.54	0.79%	2,253,039,407
Jul 14, 2026	2.54	2.60	2.50	2.52	2.52	-1.18%	2,987,884,776
Jul 13, 2026	2.48	2.57	2.47	2.55	2.55	5.37%	4,177,311,038
Jul 10, 2026	2.26	2.45	2.26	2.42	2.42	6.14%	4,768,390,093
Jul 9, 2026	2.25	2.34	2.21	2.28	2.28	2.24%	4,778,305,289
Jul 8, 2026	2.30	2.32	2.23	2.23	2.23	-3.46%	2,285,052,144
Jul 7, 2026	2.33	2.35	2.29	2.31	2.31	-1.28%	2,781,752,664