Sasa Polyester Sanayi A.S. (IST:SASA)
Turkey · Delayed Price · Currency is TRY 2.710
-0.120 (-4.24%)
May 18, 2026, 6:09 PM GMT+3
IST:SASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.80 | 2.82 | 2.68 | 2.71 | 2.71 | -4.24% | 4,362,535,000 |
| May 15, 2026 | 2.98 | 3.02 | 2.83 | 2.83 | 2.83 | -5.98% | 3,236,423,000 |
| May 14, 2026 | 2.93 | 3.02 | 2.87 | 3.01 | 3.01 | 3.44% | 5,304,214,000 |
| May 13, 2026 | 3.24 | 3.25 | 2.91 | 2.91 | 2.91 | -9.91% | 8,449,418,000 |
| May 12, 2026 | 3.55 | 3.64 | 3.23 | 3.23 | 3.23 | -8.76% | 10,655,620,000 |
| May 11, 2026 | 3.57 | 3.69 | 3.52 | 3.54 | 3.54 | 0.57% | 6,672,452,000 |
| May 8, 2026 | 3.35 | 3.58 | 3.34 | 3.52 | 3.52 | 5.71% | 9,079,830,000 |
| May 7, 2026 | 3.11 | 3.37 | 3.11 | 3.33 | 3.33 | 8.12% | 8,994,277,000 |
| May 6, 2026 | 3.01 | 3.16 | 2.96 | 3.08 | 3.08 | 3.01% | 7,473,325,000 |
| May 5, 2026 | 3.14 | 3.20 | 2.99 | 2.99 | 2.99 | -4.17% | 5,621,371,000 |
| May 4, 2026 | 3.23 | 3.27 | 3.12 | 3.12 | 3.12 | -0.64% | 4,443,593,000 |
| Apr 30, 2026 | 3.21 | 3.22 | 3.08 | 3.14 | 3.14 | -1.88% | 4,104,688,000 |
| Apr 29, 2026 | 3.20 | 3.29 | 3.16 | 3.20 | 3.20 | 1.27% | 5,249,449,000 |
| Apr 28, 2026 | 3.31 | 3.47 | 3.16 | 3.16 | 3.16 | -5.11% | 6,897,632,000 |
| Apr 27, 2026 | 3.20 | 3.41 | 3.18 | 3.33 | 3.33 | 5.38% | 6,682,986,000 |
| Apr 24, 2026 | 3.01 | 3.20 | 2.98 | 3.16 | 3.16 | 6.40% | 3,844,541,000 |
| Apr 22, 2026 | 3.09 | 3.10 | 2.96 | 2.97 | 2.97 | -1.98% | 2,718,342,000 |
| Apr 21, 2026 | 3.09 | 3.12 | 2.94 | 3.03 | 3.03 | -1.62% | 5,083,004,000 |
| Apr 20, 2026 | 3.16 | 3.23 | 3.05 | 3.08 | 3.08 | -1.91% | 5,282,491,000 |
| Apr 17, 2026 | 3.07 | 3.32 | 3.03 | 3.14 | 3.14 | 2.61% | 10,661,910,000 |
| Apr 16, 2026 | 3.01 | 3.19 | 3.00 | 3.06 | 3.06 | 2.34% | 6,713,639,000 |
| Apr 15, 2026 | 2.72 | 2.99 | 2.70 | 2.99 | 2.99 | 9.93% | 6,255,467,000 |
| Apr 14, 2026 | 2.63 | 2.74 | 2.59 | 2.72 | 2.72 | 4.62% | 4,709,915,000 |
| Apr 13, 2026 | 2.60 | 2.67 | 2.57 | 2.60 | 2.60 | -0.76% | 3,598,827,000 |
| Apr 10, 2026 | 2.47 | 2.64 | 2.45 | 2.62 | 2.62 | 6.94% | 4,550,805,000 |
| Apr 9, 2026 | 2.49 | 2.51 | 2.43 | 2.45 | 2.45 | -1.21% | 1,931,062,000 |
| Apr 8, 2026 | 2.50 | 2.53 | 2.46 | 2.48 | 2.48 | 2.06% | 2,485,397,000 |
| Apr 7, 2026 | 2.49 | 2.52 | 2.41 | 2.43 | 2.43 | -2.02% | 1,442,748,000 |
| Apr 6, 2026 | 2.37 | 2.51 | 2.37 | 2.48 | 2.48 | 4.64% | 2,036,244,000 |
| Apr 3, 2026 | 2.45 | 2.49 | 2.36 | 2.37 | 2.37 | -2.87% | 1,449,526,000 |
| Apr 2, 2026 | 2.38 | 2.52 | 2.37 | 2.44 | 2.44 | 0.83% | 2,684,663,000 |
| Apr 1, 2026 | 2.37 | 2.44 | 2.35 | 2.42 | 2.42 | 3.42% | 1,696,256,000 |
| Mar 31, 2026 | 2.34 | 2.36 | 2.30 | 2.34 | 2.34 | 0.43% | 1,100,119,000 |
| Mar 30, 2026 | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | - | 644,639,500 |
| Mar 27, 2026 | 2.40 | 2.41 | 2.29 | 2.33 | 2.33 | -2.51% | 1,477,509,000 |
| Mar 26, 2026 | 2.37 | 2.45 | 2.37 | 2.39 | 2.39 | 1.27% | 2,871,668,000 |
| Mar 25, 2026 | 2.40 | 2.41 | 2.35 | 2.36 | 2.36 | -0.84% | 1,203,123,000 |
| Mar 24, 2026 | 2.46 | 2.49 | 2.34 | 2.38 | 2.38 | -3.25% | 1,565,814,000 |
| Mar 23, 2026 | 2.43 | 2.50 | 2.43 | 2.46 | 2.46 | 1.65% | 2,725,534,000 |
| Mar 19, 2026 | 2.40 | 2.45 | 2.40 | 2.42 | 2.42 | 0.41% | 450,987,200 |
| Mar 18, 2026 | 2.47 | 2.50 | 2.40 | 2.41 | 2.41 | -2.03% | 2,134,272,000 |
| Mar 17, 2026 | 2.52 | 2.54 | 2.45 | 2.46 | 2.46 | -0.81% | 1,647,842,000 |
| Mar 16, 2026 | 2.49 | 2.56 | 2.45 | 2.48 | 2.48 | 0.81% | 2,518,695,000 |
| Mar 13, 2026 | 2.43 | 2.62 | 2.40 | 2.46 | 2.46 | 1.65% | 5,324,123,000 |
| Mar 12, 2026 | 2.20 | 2.42 | 2.19 | 2.42 | 2.42 | 10.00% | 2,888,864,000 |
| Mar 11, 2026 | 2.25 | 2.27 | 2.18 | 2.20 | 2.20 | -2.65% | 1,521,812,000 |
| Mar 10, 2026 | 2.21 | 2.26 | 2.19 | 2.26 | 2.26 | 3.67% | 1,230,020,000 |
| Mar 9, 2026 | 2.17 | 2.20 | 2.13 | 2.18 | 2.18 | -1.80% | 1,547,804,000 |
| Mar 6, 2026 | 2.28 | 2.30 | 2.22 | 2.22 | 2.22 | -2.63% | 992,706,800 |
| Mar 5, 2026 | 2.31 | 2.33 | 2.28 | 2.28 | 2.28 | -0.44% | 929,766,800 |